Identifier on Bitfinex: tAPEUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
0.5343 USDT |
19,307.3354 |
0.5356 USDT |
0.5206 USDT |
0.5469 USDT |
0.5206 USDT |
| 2025-03-17 |
0.5197 USDT |
7,553.4790 |
0.5036 USDT |
0.5035 USDT |
0.5240 USDT |
0.5212 USDT |
| 2025-03-16 |
0.5121 USDT |
15,637.5215 |
0.5229 USDT |
0.4993 USDT |
0.5350 USDT |
0.5045 USDT |
| 2025-03-15 |
0.5233 USDT |
4,277.6011 |
0.5151 USDT |
0.5133 USDT |
0.5311 USDT |
0.5280 USDT |
| 2025-03-14 |
0.5132 USDT |
30,570.0410 |
0.5018 USDT |
0.5013 USDT |
0.5275 USDT |
0.5254 USDT |
| 2025-03-13 |
0.5085 USDT |
4,623.3755 |
0.5071 USDT |
0.5040 USDT |
0.5147 USDT |
0.5040 USDT |
| 2025-03-12 |
0.5176 USDT |
23,899.1274 |
0.4890 USDT |
0.4833 USDT |
0.5372 USDT |
0.5149 USDT |
| 2025-03-11 |
0.4643 USDT |
66,459.8193 |
0.4637 USDT |
0.4266 USDT |
0.5052 USDT |
0.5001 USDT |
| 2025-03-10 |
0.4980 USDT |
22,300.4698 |
0.4859 USDT |
0.4503 USDT |
0.5240 USDT |
0.4503 USDT |
| 2025-03-09 |
0.4767 USDT |
53,231.0900 |
0.5336 USDT |
0.4651 USDT |
0.5348 USDT |
0.4744 USDT |
| 2025-03-08 |
0.5538 USDT |
1,872.6635 |
0.5575 USDT |
0.5426 USDT |
0.5587 USDT |
0.5451 USDT |
| 2025-03-07 |
0.5674 USDT |
17,369.0865 |
0.5395 USDT |
0.5330 USDT |
0.5810 USDT |
0.5808 USDT |
| 2025-03-06 |
0.5753 USDT |
6,313.6305 |
0.5761 USDT |
0.5665 USDT |
0.5871 USDT |
0.5763 USDT |
| 2025-03-05 |
0.5573 USDT |
11,729.2286 |
0.5496 USDT |
0.5469 USDT |
0.5699 USDT |
0.5582 USDT |
| 2025-03-04 |
0.5538 USDT |
53,898.3732 |
0.5686 USDT |
0.5292 USDT |
0.5705 USDT |
0.5346 USDT |
| 2025-03-03 |
0.5892 USDT |
184,412.9175 |
0.6886 USDT |
0.5595 USDT |
0.6889 USDT |
0.5710 USDT |
| 2025-03-02 |
0.6499 USDT |
31,525.1120 |
0.6269 USDT |
0.6095 USDT |
0.6831 USDT |
0.6809 USDT |
| 2025-03-01 |
0.6206 USDT |
13,136.0752 |
0.6414 USDT |
0.6020 USDT |
0.6423 USDT |
0.6094 USDT |
| 2025-02-28 |
0.6145 USDT |
44,820.1718 |
0.6455 USDT |
0.5850 USDT |
0.6464 USDT |
0.6464 USDT |
| 2025-02-27 |
0.6495 USDT |
24,399.0252 |
0.6337 USDT |
0.6250 USDT |
0.6677 USDT |
0.6572 USDT |
| 2025-02-26 |
0.6327 USDT |
36,113.7363 |
0.6183 USDT |
0.6038 USDT |
0.6463 USDT |
0.6167 USDT |
| 2025-02-25 |
0.5762 USDT |
69,818.2268 |
0.5923 USDT |
0.5490 USDT |
0.6245 USDT |
0.6241 USDT |
| 2025-02-24 |
0.6673 USDT |
28,162.4555 |
0.7035 USDT |
0.6266 USDT |
0.7070 USDT |
0.6430 USDT |
| 2025-02-23 |
0.7192 USDT |
17,054.6717 |
0.7321 USDT |
0.6950 USDT |
0.7351 USDT |
0.7020 USDT |
| 2025-02-22 |
0.7122 USDT |
44,644.1996 |
0.6847 USDT |
0.6821 USDT |
0.7353 USDT |
0.7311 USDT |
| 2025-02-21 |
0.7386 USDT |
25,798.1228 |
0.7084 USDT |
0.7060 USDT |
0.7634 USDT |
0.7390 USDT |
| 2025-02-20 |
0.6787 USDT |
8,982.8513 |
0.6784 USDT |
0.6721 USDT |
0.6921 USDT |
0.6913 USDT |
| 2025-02-19 |
0.6734 USDT |
12,951.8911 |
0.6753 USDT |
0.6587 USDT |
0.6861 USDT |
0.6731 USDT |
| 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 |