Identifier on Bithumb Global: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
3.9217 USDT |
35,564.0400 |
3.9100 USDT |
3.8000 USDT |
4.0600 USDT |
3.9900 USDT |
| 2022-12-01 |
3.9402 USDT |
41,959.5073 |
4.1100 USDT |
3.8500 USDT |
4.1100 USDT |
3.8900 USDT |
| 2022-11-30 |
4.0702 USDT |
61,643.8955 |
4.0600 USDT |
3.9200 USDT |
4.4600 USDT |
4.0900 USDT |
| 2022-11-29 |
4.1148 USDT |
45,077.7671 |
4.0600 USDT |
4.0200 USDT |
4.2200 USDT |
4.1200 USDT |
| 2022-11-28 |
3.9148 USDT |
43,695.1318 |
3.8400 USDT |
3.5200 USDT |
4.2500 USDT |
4.0800 USDT |
| 2022-11-27 |
3.8317 USDT |
19,379.8492 |
3.5700 USDT |
3.5300 USDT |
3.9600 USDT |
3.8700 USDT |
| 2022-11-26 |
3.3870 USDT |
21,230.0435 |
3.2200 USDT |
3.2200 USDT |
3.6300 USDT |
3.5600 USDT |
| 2022-11-25 |
3.2391 USDT |
30,754.0701 |
3.3100 USDT |
3.1700 USDT |
3.3500 USDT |
3.2300 USDT |
| 2022-11-24 |
3.3690 USDT |
32,683.4473 |
3.4500 USDT |
3.2400 USDT |
3.4800 USDT |
3.3300 USDT |
| 2022-11-23 |
3.3166 USDT |
43,852.1316 |
3.2700 USDT |
3.1400 USDT |
3.4900 USDT |
3.4400 USDT |
| 2022-11-22 |
3.1266 USDT |
37,624.7209 |
3.1500 USDT |
2.8400 USDT |
3.2800 USDT |
3.2600 USDT |
| 2022-11-21 |
3.0519 USDT |
45,830.5459 |
3.0200 USDT |
2.9000 USDT |
3.2000 USDT |
3.1400 USDT |
| 2022-11-20 |
3.1314 USDT |
17,527.7376 |
3.3300 USDT |
2.9400 USDT |
3.3700 USDT |
3.0400 USDT |
| 2022-11-19 |
3.1664 USDT |
19,107.9886 |
3.1600 USDT |
3.0400 USDT |
3.3800 USDT |
3.3300 USDT |
| 2022-11-18 |
3.0201 USDT |
29,043.2323 |
2.8800 USDT |
2.8700 USDT |
3.2300 USDT |
3.1600 USDT |
| 2022-11-17 |
2.9017 USDT |
25,994.7699 |
2.9800 USDT |
2.8300 USDT |
3.0300 USDT |
2.8700 USDT |
| 2022-11-16 |
2.9573 USDT |
35,876.4253 |
2.9400 USDT |
2.8200 USDT |
3.0900 USDT |
3.0000 USDT |
| 2022-11-15 |
2.9830 USDT |
39,467.1381 |
3.0000 USDT |
2.8900 USDT |
3.0900 USDT |
2.9500 USDT |
| 2022-11-14 |
2.8490 USDT |
51,165.3238 |
2.8800 USDT |
2.5800 USDT |
3.0600 USDT |
2.9200 USDT |
| 2022-11-13 |
2.9205 USDT |
31,588.5199 |
2.8900 USDT |
2.8000 USDT |
3.0500 USDT |
2.8800 USDT |
| 2022-11-12 |
2.9984 USDT |
37,324.0603 |
3.2200 USDT |
2.8500 USDT |
3.2200 USDT |
2.9400 USDT |
| 2022-11-11 |
3.2314 USDT |
111,187.8555 |
3.5200 USDT |
2.9100 USDT |
3.5500 USDT |
3.1500 USDT |
| 2022-11-10 |
3.4176 USDT |
245,733.9429 |
2.8900 USDT |
2.8300 USDT |
3.6600 USDT |
3.5400 USDT |
| 2022-11-09 |
3.5216 USDT |
504,400.7213 |
3.9000 USDT |
2.8000 USDT |
3.9400 USDT |
2.8800 USDT |
| 2022-11-08 |
4.2830 USDT |
305,255.4562 |
4.6000 USDT |
3.7600 USDT |
4.6600 USDT |
3.8800 USDT |
| 2022-11-07 |
4.6490 USDT |
85,653.9594 |
4.7200 USDT |
4.5200 USDT |
4.8500 USDT |
4.5500 USDT |
| 2022-11-06 |
5.0416 USDT |
33,914.3852 |
5.1100 USDT |
4.8500 USDT |
5.2500 USDT |
4.9400 USDT |
| 2022-11-05 |
4.8879 USDT |
57,303.3345 |
4.7100 USDT |
4.6900 USDT |
5.2500 USDT |
5.1200 USDT |
| 2022-11-04 |
4.6111 USDT |
151,820.5071 |
4.3500 USDT |
4.3000 USDT |
4.7800 USDT |
4.6800 USDT |
| 2022-11-03 |
4.3906 USDT |
68,904.0414 |
4.2400 USDT |
4.2000 USDT |
4.5800 USDT |
4.3200 USDT |
| 2022-11-02 |
4.3654 USDT |
131,446.2978 |
4.5100 USDT |
4.1400 USDT |
4.5400 USDT |
4.2100 USDT |
| 2022-11-01 |
4.6809 USDT |
83,029.1018 |
4.7100 USDT |
4.4400 USDT |
4.8000 USDT |
4.5000 USDT |
| 2022-10-31 |
4.7504 USDT |
123,824.7462 |
4.7900 USDT |
4.6200 USDT |
4.9000 USDT |
4.7100 USDT |
| 2022-10-30 |
4.8698 USDT |
77,294.7023 |
4.9200 USDT |
4.6900 USDT |
5.1500 USDT |
4.7600 USDT |
| 2022-10-29 |
5.0275 USDT |
104,655.0574 |
4.9500 USDT |
4.8400 USDT |
5.1300 USDT |
4.8600 USDT |
| 2022-10-28 |
4.7068 USDT |
96,103.3848 |
4.6100 USDT |
4.5300 USDT |
5.1200 USDT |
4.9600 USDT |
| 2022-10-27 |
4.7829 USDT |
105,545.8735 |
4.7000 USDT |
4.5600 USDT |
5.0700 USDT |
4.6300 USDT |
| 2022-10-26 |
4.7317 USDT |
128,112.7502 |
4.7400 USDT |
4.6200 USDT |
4.8300 USDT |
4.7000 USDT |
| 2022-10-25 |
4.7416 USDT |
115,281.0117 |
4.5100 USDT |
4.4200 USDT |
5.0200 USDT |
4.7400 USDT |
| 2022-10-24 |
4.5629 USDT |
55,837.2640 |
4.6500 USDT |
4.4600 USDT |
4.7000 USDT |
4.5200 USDT |
| 2022-10-23 |
4.5689 USDT |
33,572.3712 |
4.4600 USDT |
4.4100 USDT |
4.7000 USDT |
4.6400 USDT |
| 2022-10-22 |
4.4902 USDT |
19,864.8615 |
4.4600 USDT |
4.3900 USDT |
4.5900 USDT |
4.4600 USDT |
| 2022-10-21 |
4.1800 USDT |
73,333.5774 |
4.1900 USDT |
3.9700 USDT |
4.5500 USDT |
4.4600 USDT |
| 2022-10-20 |
4.2774 USDT |
65,093.0773 |
4.2500 USDT |
4.1400 USDT |
4.3800 USDT |
4.1900 USDT |
| 2022-10-19 |
4.3520 USDT |
57,993.1014 |
4.4000 USDT |
4.2700 USDT |
4.4500 USDT |
4.3100 USDT |
| 2022-10-18 |
4.4609 USDT |
69,628.3203 |
4.5400 USDT |
4.3100 USDT |
4.6400 USDT |
4.4500 USDT |
| 2022-10-17 |
4.5288 USDT |
68,931.4395 |
4.4900 USDT |
4.4700 USDT |
4.5900 USDT |
4.5600 USDT |
| 2022-10-16 |
4.5112 USDT |
29,864.5413 |
4.4600 USDT |
4.4200 USDT |
4.5900 USDT |
4.5200 USDT |
| 2022-10-15 |
4.4931 USDT |
28,246.4482 |
4.5100 USDT |
4.4000 USDT |
4.5600 USDT |
4.4500 USDT |
| 2022-10-14 |
4.6147 USDT |
87,049.0244 |
4.5700 USDT |
4.4300 USDT |
4.7700 USDT |
4.5000 USDT |