Identifier on Bitfinex: tAPEUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.9340 USDT |
90,300.7476 |
1.0031 USDT |
0.8762 USDT |
1.0259 USDT |
0.9235 USDT |
| 2024-11-02 |
0.9939 USDT |
5,779.1572 |
1.0147 USDT |
0.9673 USDT |
1.0204 USDT |
1.0033 USDT |
| 2024-11-01 |
0.9965 USDT |
10,690.5383 |
1.0048 USDT |
0.9682 USDT |
1.0275 USDT |
1.0115 USDT |
| 2024-10-31 |
1.0347 USDT |
3,035.3405 |
1.0953 USDT |
0.9943 USDT |
1.0971 USDT |
1.0019 USDT |
| 2024-10-30 |
1.1092 USDT |
23,661.2333 |
1.0931 USDT |
1.0824 USDT |
1.1288 USDT |
1.0963 USDT |
| 2024-10-29 |
1.0733 USDT |
27,488.0916 |
1.0411 USDT |
1.0411 USDT |
1.1100 USDT |
1.0900 USDT |
| 2024-10-28 |
1.0547 USDT |
30,360.2687 |
1.1274 USDT |
0.9925 USDT |
1.1274 USDT |
1.0205 USDT |
| 2024-10-27 |
1.0372 USDT |
88,986.8208 |
1.0650 USDT |
1.0107 USDT |
1.0783 USDT |
1.0678 USDT |
| 2024-10-26 |
1.0622 USDT |
83,608.5420 |
1.0444 USDT |
1.0129 USDT |
1.0863 USDT |
1.0582 USDT |
| 2024-10-25 |
1.1879 USDT |
126,982.3167 |
1.1418 USDT |
1.0882 USDT |
1.3054 USDT |
1.1088 USDT |
| 2024-10-24 |
1.1415 USDT |
102,971.1238 |
1.1326 USDT |
1.0897 USDT |
1.1962 USDT |
1.1489 USDT |
| 2024-10-23 |
1.2525 USDT |
66,336.3573 |
1.3445 USDT |
1.1678 USDT |
1.3465 USDT |
1.1859 USDT |
| 2024-10-22 |
1.4486 USDT |
92,669.3676 |
1.5788 USDT |
1.2626 USDT |
1.6441 USDT |
1.3089 USDT |
| 2024-10-21 |
1.5405 USDT |
157,962.3276 |
1.4885 USDT |
1.4032 USDT |
1.7527 USDT |
1.5842 USDT |
| 2024-10-20 |
1.3385 USDT |
157,591.7373 |
0.8671 USDT |
0.8671 USDT |
1.7000 USDT |
1.4479 USDT |
| 2024-10-19 |
0.7474 USDT |
3,370.3679 |
0.7419 USDT |
0.7347 USDT |
0.7574 USDT |
0.7489 USDT |
| 2024-10-18 |
0.7265 USDT |
4,978.4685 |
0.7097 USDT |
0.7097 USDT |
0.7389 USDT |
0.7326 USDT |
| 2024-10-17 |
0.7030 USDT |
4,445.0597 |
0.7231 USDT |
0.6917 USDT |
0.7247 USDT |
0.6988 USDT |
| 2024-10-16 |
0.7303 USDT |
3,846.4206 |
0.7477 USDT |
0.7142 USDT |
0.7521 USDT |
0.7270 USDT |
| 2024-10-15 |
0.7611 USDT |
6,552.5153 |
0.7740 USDT |
0.7325 USDT |
0.7859 USDT |
0.7365 USDT |
| 2024-10-14 |
0.7544 USDT |
4,321.8690 |
0.7280 USDT |
0.7181 USDT |
0.7654 USDT |
0.7614 USDT |
| 2024-10-13 |
0.7118 USDT |
4,611.7773 |
0.7248 USDT |
0.6975 USDT |
0.7301 USDT |
0.7077 USDT |
| 2024-10-12 |
0.7262 USDT |
10,288.7989 |
0.7220 USDT |
0.7107 USDT |
0.7371 USDT |
0.7330 USDT |
| 2024-10-11 |
0.7133 USDT |
4,391.1829 |
0.7008 USDT |
0.6921 USDT |
0.7236 USDT |
0.7217 USDT |
| 2024-10-10 |
0.7105 USDT |
2,454.1751 |
0.7069 USDT |
0.6879 USDT |
0.7204 USDT |
0.6879 USDT |
| 2024-10-09 |
0.7361 USDT |
3,433.7003 |
0.7155 USDT |
0.7130 USDT |
0.7457 USDT |
0.7370 USDT |
| 2024-10-08 |
0.7322 USDT |
1,182.5818 |
0.7388 USDT |
0.7150 USDT |
0.7486 USDT |
0.7150 USDT |
| 2024-10-07 |
0.7477 USDT |
6,886.4262 |
0.7340 USDT |
0.7308 USDT |
0.7678 USDT |
0.7550 USDT |
| 2024-10-06 |
0.7220 USDT |
8,298.0457 |
0.7024 USDT |
0.6981 USDT |
0.7346 USDT |
0.7319 USDT |
| 2024-10-05 |
0.7120 USDT |
5,916.8853 |
0.7130 USDT |
0.6986 USDT |
0.7232 USDT |
0.6998 USDT |
| 2024-10-04 |
0.6966 USDT |
10,814.2618 |
0.6806 USDT |
0.6786 USDT |
0.7100 USDT |
0.7098 USDT |
| 2024-10-03 |
0.6843 USDT |
4,433.0147 |
0.6903 USDT |
0.6598 USDT |
0.7128 USDT |
0.6791 USDT |
| 2024-10-02 |
0.6892 USDT |
8,587.8707 |
0.6805 USDT |
0.6579 USDT |
0.7123 USDT |
0.6895 USDT |
| 2024-10-01 |
0.7563 USDT |
15,017.0045 |
0.7623 USDT |
0.6859 USDT |
0.8243 USDT |
0.6903 USDT |
| 2024-09-30 |
0.8115 USDT |
3,443.4412 |
0.8352 USDT |
0.7959 USDT |
0.8418 USDT |
0.8034 USDT |
| 2024-09-29 |
0.8204 USDT |
1,591.0316 |
0.8278 USDT |
0.7964 USDT |
0.8443 USDT |
0.8401 USDT |
| 2024-09-28 |
0.8141 USDT |
6,485.4438 |
0.8484 USDT |
0.7988 USDT |
0.8734 USDT |
0.8036 USDT |
| 2024-09-27 |
0.8397 USDT |
1,866.9323 |
0.8374 USDT |
0.8236 USDT |
0.8570 USDT |
0.8474 USDT |
| 2024-09-26 |
0.8435 USDT |
4,951.0503 |
0.8322 USDT |
0.8159 USDT |
0.8576 USDT |
0.8371 USDT |
| 2024-09-25 |
0.8263 USDT |
4,837.4405 |
0.8186 USDT |
0.8156 USDT |
0.8381 USDT |
0.8358 USDT |
| 2024-09-24 |
0.8151 USDT |
1,014.1815 |
0.8071 USDT |
0.7924 USDT |
0.8261 USDT |
0.8130 USDT |
| 2024-09-23 |
0.7912 USDT |
443.2416 |
0.7758 USDT |
0.7684 USDT |
0.8033 USDT |
0.8014 USDT |
| 2024-09-22 |
0.7891 USDT |
7,094.3449 |
0.8058 USDT |
0.7728 USDT |
0.8058 USDT |
0.7800 USDT |
| 2024-09-21 |
0.8021 USDT |
7,319.9449 |
0.8042 USDT |
0.7823 USDT |
0.8182 USDT |
0.8077 USDT |
| 2024-09-20 |
0.7929 USDT |
2,454.8328 |
0.8004 USDT |
0.7776 USDT |
0.8134 USDT |
0.7903 USDT |
| 2024-09-19 |
0.7804 USDT |
4,902.8154 |
0.7783 USDT |
0.7697 USDT |
0.7961 USDT |
0.7950 USDT |
| 2024-09-18 |
0.7511 USDT |
5,984.1936 |
0.7435 USDT |
0.7274 USDT |
0.7690 USDT |
0.7635 USDT |
| 2024-09-17 |
0.7420 USDT |
12,305.0816 |
0.7225 USDT |
0.7114 USDT |
0.7549 USDT |
0.7432 USDT |
| 2024-09-16 |
0.7130 USDT |
4,955.7054 |
0.7263 USDT |
0.7041 USDT |
0.7263 USDT |
0.7081 USDT |
| 2024-09-15 |
0.7397 USDT |
4,637.2186 |
0.7310 USDT |
0.7275 USDT |
0.7583 USDT |
0.7307 USDT |