Identifier on Bitfinex: tAPEUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
2.0765 USDT |
24,311.6530 |
2.0877 USDT |
1.9848 USDT |
2.1709 USDT |
2.1559 USDT |
| 2024-03-05 |
2.1517 USDT |
34,617.3478 |
2.3597 USDT |
1.8148 USDT |
2.3696 USDT |
1.9914 USDT |
| 2024-03-04 |
2.2356 USDT |
39,841.7657 |
2.2390 USDT |
2.1401 USDT |
2.3203 USDT |
2.2819 USDT |
| 2024-03-03 |
2.2937 USDT |
89,875.0535 |
2.2896 USDT |
2.1132 USDT |
2.3694 USDT |
2.2391 USDT |
| 2024-03-02 |
2.3496 USDT |
147,116.1020 |
2.1207 USDT |
2.0861 USDT |
2.4399 USDT |
2.2794 USDT |
| 2024-03-01 |
1.9874 USDT |
32,193.9605 |
1.9119 USDT |
1.9089 USDT |
2.1209 USDT |
2.1074 USDT |
| 2024-02-29 |
1.9413 USDT |
30,858.7473 |
1.8608 USDT |
1.8369 USDT |
2.0312 USDT |
1.8845 USDT |
| 2024-02-28 |
1.9133 USDT |
12,814.9921 |
1.9465 USDT |
1.6613 USDT |
2.0050 USDT |
1.8182 USDT |
| 2024-02-27 |
1.9645 USDT |
25,050.5289 |
1.9847 USDT |
1.9142 USDT |
2.0463 USDT |
1.9684 USDT |
| 2024-02-26 |
1.9444 USDT |
161,571.0599 |
1.8434 USDT |
1.8112 USDT |
2.0672 USDT |
1.9829 USDT |
| 2024-02-25 |
1.7918 USDT |
3,672.3696 |
1.7646 USDT |
1.7533 USDT |
1.8376 USDT |
1.8302 USDT |
| 2024-02-24 |
1.7352 USDT |
8,018.1446 |
1.6622 USDT |
1.6392 USDT |
1.7701 USDT |
1.7665 USDT |
| 2024-02-23 |
1.6494 USDT |
22,740.2264 |
1.6936 USDT |
1.6272 USDT |
1.7028 USDT |
1.6690 USDT |
| 2024-02-22 |
1.6575 USDT |
14,458.3230 |
1.7177 USDT |
1.6450 USDT |
1.7434 USDT |
1.7307 USDT |
| 2024-02-21 |
1.7001 USDT |
23,963.9305 |
1.8557 USDT |
1.6435 USDT |
1.8557 USDT |
1.6647 USDT |
| 2024-02-20 |
1.7201 USDT |
75,986.6321 |
1.7256 USDT |
1.6474 USDT |
1.9024 USDT |
1.8046 USDT |
| 2024-02-19 |
1.7444 USDT |
13,158.2135 |
1.7335 USDT |
1.6859 USDT |
1.7710 USDT |
1.7589 USDT |
| 2024-02-18 |
1.6811 USDT |
10,086.4628 |
1.6492 USDT |
1.6251 USDT |
1.7415 USDT |
1.7262 USDT |
| 2024-02-17 |
1.6137 USDT |
8,821.4700 |
1.6966 USDT |
1.5622 USDT |
1.6966 USDT |
1.6443 USDT |
| 2024-02-16 |
1.6305 USDT |
12,118.5076 |
1.6066 USDT |
1.5829 USDT |
1.6747 USDT |
1.6684 USDT |
| 2024-02-15 |
1.5849 USDT |
14,859.6048 |
1.5669 USDT |
1.5359 USDT |
1.6735 USDT |
1.5989 USDT |
| 2024-02-14 |
1.5561 USDT |
7,597.3985 |
1.5271 USDT |
1.5040 USDT |
1.5888 USDT |
1.5590 USDT |
| 2024-02-13 |
1.4877 USDT |
9,203.8254 |
1.4783 USDT |
1.4536 USDT |
1.5249 USDT |
1.5173 USDT |
| 2024-02-12 |
1.4563 USDT |
7,351.5267 |
1.4289 USDT |
1.4125 USDT |
1.4861 USDT |
1.4832 USDT |
| 2024-02-11 |
1.4479 USDT |
9,903.2640 |
1.4323 USDT |
1.4172 USDT |
1.4705 USDT |
1.4259 USDT |
| 2024-02-10 |
1.4267 USDT |
4,842.2184 |
1.4277 USDT |
1.4099 USDT |
1.4453 USDT |
1.4430 USDT |
| 2024-02-09 |
1.4186 USDT |
26,176.3271 |
1.4032 USDT |
1.3914 USDT |
1.4471 USDT |
1.4107 USDT |
| 2024-02-08 |
1.3928 USDT |
19,366.9904 |
1.3975 USDT |
1.3802 USDT |
1.4067 USDT |
1.4032 USDT |
| 2024-02-07 |
1.3515 USDT |
6,694.1633 |
1.3582 USDT |
1.3407 USDT |
1.3809 USDT |
1.3809 USDT |
| 2024-02-06 |
1.3703 USDT |
2,209.2715 |
1.3776 USDT |
1.3588 USDT |
1.3879 USDT |
1.3653 USDT |
| 2024-02-05 |
1.3743 USDT |
432.8419 |
1.3616 USDT |
1.3436 USDT |
1.3846 USDT |
1.3610 USDT |
| 2024-02-04 |
1.3749 USDT |
2,562.4785 |
1.3919 USDT |
1.3569 USDT |
1.3921 USDT |
1.3772 USDT |
| 2024-02-03 |
1.4194 USDT |
1,509.1002 |
1.4208 USDT |
1.4061 USDT |
1.4402 USDT |
1.4128 USDT |
| 2024-02-02 |
1.4383 USDT |
9,163.2892 |
1.5003 USDT |
1.4071 USDT |
1.5247 USDT |
1.4214 USDT |
| 2024-02-01 |
1.4918 USDT |
5,909.1459 |
1.3945 USDT |
1.3802 USDT |
1.5270 USDT |
1.5062 USDT |
| 2024-01-31 |
1.4158 USDT |
1,153.6127 |
1.4319 USDT |
1.3821 USDT |
1.4470 USDT |
1.4055 USDT |
| 2024-01-30 |
1.4121 USDT |
2,508.3527 |
1.4248 USDT |
1.4012 USDT |
1.4497 USDT |
1.4412 USDT |
| 2024-01-29 |
1.4434 USDT |
1,177.4160 |
1.3798 USDT |
1.3798 USDT |
1.4689 USDT |
1.4457 USDT |
| 2024-01-28 |
1.4381 USDT |
4,525.5797 |
1.4139 USDT |
1.3961 USDT |
1.4439 USDT |
1.3961 USDT |
| 2024-01-27 |
1.4310 USDT |
5,177.4763 |
1.4062 USDT |
1.3976 USDT |
1.4517 USDT |
1.4182 USDT |
| 2024-01-26 |
1.3459 USDT |
5,040.0041 |
1.3094 USDT |
1.3071 USDT |
1.3906 USDT |
1.3831 USDT |
| 2024-01-25 |
1.3006 USDT |
2,264.8586 |
1.3308 USDT |
1.2817 USDT |
1.3410 USDT |
1.3119 USDT |
| 2024-01-24 |
1.3038 USDT |
2,688.5793 |
1.2968 USDT |
1.2851 USDT |
1.3392 USDT |
1.3185 USDT |
| 2024-01-23 |
1.2897 USDT |
3,162.7414 |
1.3171 USDT |
1.2367 USDT |
1.3389 USDT |
1.2963 USDT |
| 2024-01-22 |
1.3478 USDT |
4,227.1375 |
1.4062 USDT |
1.3236 USDT |
1.4149 USDT |
1.3492 USDT |
| 2024-01-21 |
1.4119 USDT |
760.0988 |
1.3919 USDT |
1.3829 USDT |
1.4350 USDT |
1.4113 USDT |
| 2024-01-20 |
1.3962 USDT |
4,902.7938 |
1.3819 USDT |
1.3751 USDT |
1.4197 USDT |
1.3918 USDT |
| 2024-01-19 |
1.3793 USDT |
46,807.2455 |
1.3905 USDT |
1.3124 USDT |
1.4056 USDT |
1.3785 USDT |
| 2024-01-18 |
1.4174 USDT |
79,915.1758 |
1.5401 USDT |
1.3750 USDT |
1.5432 USDT |
1.3994 USDT |
| 2024-01-17 |
1.5821 USDT |
70,090.1922 |
1.4612 USDT |
1.4472 USDT |
1.6753 USDT |
1.5542 USDT |