Identifier on Bitfinex: tAPEUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.6854 USDT |
11,713.8904 |
0.7112 USDT |
0.6530 USDT |
0.7157 USDT |
0.6636 USDT |
| 2025-02-17 |
0.7234 USDT |
15,838.3122 |
0.7192 USDT |
0.7053 USDT |
0.7467 USDT |
0.7108 USDT |
| 2025-02-16 |
0.7194 USDT |
11,828.0284 |
0.7188 USDT |
0.7018 USDT |
0.7290 USDT |
0.7179 USDT |
| 2025-02-15 |
0.7289 USDT |
9,929.6649 |
0.7427 USDT |
0.7123 USDT |
0.7467 USDT |
0.7143 USDT |
| 2025-02-14 |
0.7460 USDT |
23,643.2245 |
0.7341 USDT |
0.7288 USDT |
0.7866 USDT |
0.7702 USDT |
| 2025-02-13 |
0.7494 USDT |
48,943.3078 |
0.7538 USDT |
0.7241 USDT |
0.7667 USDT |
0.7311 USDT |
| 2025-02-12 |
0.7152 USDT |
33,817.8746 |
0.7071 USDT |
0.6885 USDT |
0.7407 USDT |
0.7383 USDT |
| 2025-02-11 |
0.7292 USDT |
34,302.2550 |
0.7194 USDT |
0.6983 USDT |
0.7707 USDT |
0.7067 USDT |
| 2025-02-10 |
0.7047 USDT |
15,025.4306 |
0.6973 USDT |
0.6679 USDT |
0.7243 USDT |
0.7243 USDT |
| 2025-02-09 |
0.6910 USDT |
10,079.2532 |
0.6858 USDT |
0.6759 USDT |
0.7051 USDT |
0.6899 USDT |
| 2025-02-08 |
0.6583 USDT |
15,201.5386 |
0.6490 USDT |
0.6463 USDT |
0.6869 USDT |
0.6805 USDT |
| 2025-02-07 |
0.6574 USDT |
26,065.2931 |
0.6503 USDT |
0.6275 USDT |
0.7063 USDT |
0.6340 USDT |
| 2025-02-06 |
0.6720 USDT |
38,530.4870 |
0.6919 USDT |
0.6362 USDT |
0.7054 USDT |
0.6390 USDT |
| 2025-02-05 |
0.7093 USDT |
7,464.0982 |
0.7035 USDT |
0.6838 USDT |
0.7212 USDT |
0.6941 USDT |
| 2025-02-04 |
0.7023 USDT |
23,681.9419 |
0.7616 USDT |
0.6609 USDT |
0.7616 USDT |
0.7064 USDT |
| 2025-02-03 |
0.6498 USDT |
157,581.5291 |
0.7513 USDT |
0.5631 USDT |
0.7513 USDT |
0.7283 USDT |
| 2025-02-02 |
0.8267 USDT |
51,896.6208 |
0.9195 USDT |
0.7118 USDT |
0.9224 USDT |
0.7285 USDT |
| 2025-02-01 |
1.0104 USDT |
5,582.5998 |
1.0092 USDT |
0.9198 USDT |
1.0416 USDT |
0.9218 USDT |
| 2025-01-31 |
0.9687 USDT |
86,237.2128 |
0.9631 USDT |
0.9458 USDT |
1.0233 USDT |
1.0039 USDT |
| 2025-01-30 |
0.9686 USDT |
7,749.5850 |
0.9244 USDT |
0.9244 USDT |
0.9832 USDT |
0.9795 USDT |
| 2025-01-29 |
0.9107 USDT |
13,566.0772 |
0.8610 USDT |
0.8610 USDT |
0.9511 USDT |
0.9509 USDT |
| 2025-01-28 |
0.9455 USDT |
2,693.5513 |
0.9452 USDT |
0.9087 USDT |
0.9595 USDT |
0.9087 USDT |
| 2025-01-27 |
0.8939 USDT |
103,586.4784 |
0.9631 USDT |
0.8685 USDT |
0.9790 USDT |
0.8973 USDT |
| 2025-01-26 |
1.0060 USDT |
16,748.1628 |
0.9970 USDT |
0.9825 USDT |
1.0213 USDT |
1.0035 USDT |
| 2025-01-25 |
0.9961 USDT |
7,603.5897 |
0.9896 USDT |
0.9840 USDT |
1.0189 USDT |
1.0015 USDT |
| 2025-01-24 |
1.0127 USDT |
4,671.4138 |
0.9990 USDT |
0.9802 USDT |
1.0393 USDT |
1.0315 USDT |
| 2025-01-23 |
1.0054 USDT |
10,210.7730 |
1.0179 USDT |
0.9828 USDT |
1.0310 USDT |
1.0180 USDT |
| 2025-01-22 |
1.0348 USDT |
13,220.0940 |
1.0255 USDT |
1.0182 USDT |
1.0610 USDT |
1.0414 USDT |
| 2025-01-21 |
0.9808 USDT |
18,726.4640 |
0.9983 USDT |
0.9483 USDT |
1.0249 USDT |
1.0249 USDT |
| 2025-01-20 |
0.9709 USDT |
22,465.6531 |
0.9698 USDT |
0.9311 USDT |
1.0655 USDT |
1.0022 USDT |
| 2025-01-19 |
1.0530 USDT |
37,550.6510 |
1.1059 USDT |
0.9930 USDT |
1.1293 USDT |
1.1074 USDT |
| 2025-01-18 |
1.1120 USDT |
18,184.6426 |
1.2092 USDT |
1.0787 USDT |
1.2102 USDT |
1.0916 USDT |
| 2025-01-17 |
1.1651 USDT |
13,144.2332 |
1.1098 USDT |
1.1098 USDT |
1.1910 USDT |
1.1872 USDT |
| 2025-01-16 |
1.1267 USDT |
6,213.0217 |
1.1438 USDT |
1.0906 USDT |
1.1475 USDT |
1.1193 USDT |
| 2025-01-15 |
1.0779 USDT |
9,568.2259 |
1.0674 USDT |
1.0367 USDT |
1.1401 USDT |
1.1401 USDT |
| 2025-01-14 |
1.0379 USDT |
7,203.2246 |
1.0298 USDT |
1.0251 USDT |
1.0668 USDT |
1.0428 USDT |
| 2025-01-13 |
1.0212 USDT |
21,746.3084 |
1.1099 USDT |
0.9642 USDT |
1.1239 USDT |
0.9798 USDT |
| 2025-01-12 |
1.1105 USDT |
1,835.0445 |
1.1260 USDT |
1.0984 USDT |
1.1260 USDT |
1.1174 USDT |
| 2025-01-11 |
1.1213 USDT |
8,952.3963 |
1.1304 USDT |
1.1030 USDT |
1.1469 USDT |
1.1421 USDT |
| 2025-01-10 |
1.1117 USDT |
10,178.9919 |
1.0951 USDT |
1.0908 USDT |
1.1332 USDT |
1.1313 USDT |
| 2025-01-09 |
1.1131 USDT |
23,724.7639 |
1.1247 USDT |
1.0698 USDT |
1.1441 USDT |
1.0803 USDT |
| 2025-01-08 |
1.1384 USDT |
13,898.5202 |
1.2034 USDT |
1.0640 USDT |
1.2067 USDT |
1.1089 USDT |
| 2025-01-07 |
1.2933 USDT |
6,518.1414 |
1.3449 USDT |
1.2468 USDT |
1.3452 USDT |
1.2638 USDT |
| 2025-01-06 |
1.3623 USDT |
20,496.4146 |
1.3464 USDT |
1.3333 USDT |
1.3945 USDT |
1.3677 USDT |
| 2025-01-05 |
1.3247 USDT |
9,547.0115 |
1.3415 USDT |
1.3140 USDT |
1.3434 USDT |
1.3333 USDT |
| 2025-01-04 |
1.3563 USDT |
9,338.4973 |
1.3728 USDT |
1.3335 USDT |
1.3766 USDT |
1.3503 USDT |
| 2025-01-03 |
1.3409 USDT |
13,912.2110 |
1.2564 USDT |
1.2493 USDT |
1.3908 USDT |
1.3581 USDT |
| 2025-01-02 |
1.2627 USDT |
8,593.2122 |
1.2544 USDT |
1.2422 USDT |
1.2802 USDT |
1.2726 USDT |
| 2025-01-01 |
1.1942 USDT |
8,988.0532 |
1.2127 USDT |
1.1750 USDT |
1.2209 USDT |
1.2147 USDT |
| 2024-12-31 |
1.2269 USDT |
7,832.5575 |
1.1988 USDT |
1.1954 USDT |
1.2586 USDT |
1.2535 USDT |