Identifier on Bithumb Global: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
4.8700 USDT |
71,385.9295 |
4.9100 USDT |
4.6100 USDT |
5.1100 USDT |
4.9700 USDT |
| 2022-07-04 |
4.6254 USDT |
61,343.1602 |
4.5600 USDT |
4.3900 USDT |
4.9400 USDT |
4.9200 USDT |
| 2022-07-03 |
4.5898 USDT |
44,559.0379 |
4.5400 USDT |
4.4600 USDT |
4.7000 USDT |
4.5800 USDT |
| 2022-07-02 |
4.4768 USDT |
43,547.3790 |
4.5300 USDT |
4.3600 USDT |
4.6200 USDT |
4.5300 USDT |
| 2022-07-01 |
4.5395 USDT |
93,529.2461 |
4.6200 USDT |
4.3400 USDT |
4.8300 USDT |
4.6100 USDT |
| 2022-06-30 |
4.3588 USDT |
79,569.7334 |
4.7200 USDT |
4.2100 USDT |
4.7600 USDT |
4.5100 USDT |
| 2022-06-29 |
4.7945 USDT |
67,694.1109 |
4.8900 USDT |
4.6100 USDT |
5.1500 USDT |
4.6800 USDT |
| 2022-06-28 |
5.1795 USDT |
63,652.7904 |
5.1300 USDT |
4.8000 USDT |
5.5800 USDT |
5.0200 USDT |
| 2022-06-27 |
4.8653 USDT |
63,175.2640 |
4.7100 USDT |
4.6600 USDT |
5.2700 USDT |
5.1500 USDT |
| 2022-06-26 |
5.0299 USDT |
47,855.5827 |
4.5600 USDT |
4.5000 USDT |
5.3000 USDT |
4.7400 USDT |
| 2022-06-25 |
4.4696 USDT |
54,542.3497 |
4.5000 USDT |
4.2800 USDT |
4.6800 USDT |
4.5200 USDT |
| 2022-06-24 |
4.4752 USDT |
74,008.6000 |
4.4100 USDT |
4.3400 USDT |
4.6300 USDT |
4.5300 USDT |
| 2022-06-23 |
4.2767 USDT |
95,773.2500 |
3.9700 USDT |
3.9500 USDT |
4.4900 USDT |
4.4200 USDT |
| 2022-06-22 |
4.1723 USDT |
98,339.5342 |
4.4200 USDT |
4.0000 USDT |
4.6800 USDT |
4.1400 USDT |
| 2022-06-21 |
4.6226 USDT |
95,813.6001 |
4.5100 USDT |
4.3100 USDT |
5.1100 USDT |
4.4500 USDT |
| 2022-06-20 |
4.3419 USDT |
107,532.6409 |
4.1400 USDT |
3.8600 USDT |
4.8200 USDT |
4.5300 USDT |
| 2022-06-19 |
3.7575 USDT |
147,513.8295 |
3.6200 USDT |
3.4100 USDT |
4.5400 USDT |
4.1000 USDT |
| 2022-06-18 |
3.3842 USDT |
166,035.3166 |
3.7600 USDT |
3.1200 USDT |
3.8700 USDT |
3.6900 USDT |
| 2022-06-17 |
3.5704 USDT |
99,100.9614 |
3.3700 USDT |
3.3400 USDT |
3.8400 USDT |
3.7600 USDT |
| 2022-06-16 |
3.6325 USDT |
127,917.2044 |
4.1700 USDT |
3.2900 USDT |
4.3000 USDT |
3.3500 USDT |
| 2022-06-15 |
3.4251 USDT |
230,297.7786 |
3.6000 USDT |
3.0700 USDT |
4.2500 USDT |
4.1400 USDT |
| 2022-06-14 |
3.5825 USDT |
242,232.1048 |
3.4800 USDT |
3.2400 USDT |
3.9300 USDT |
3.5700 USDT |
| 2022-06-13 |
3.6279 USDT |
234,675.5017 |
3.8900 USDT |
2.5100 USDT |
67.7700 USDT |
3.3300 USDT |
| 2022-06-12 |
4.3131 USDT |
121,662.6409 |
4.7500 USDT |
4.0700 USDT |
4.8000 USDT |
4.1100 USDT |
| 2022-06-11 |
5.0322 USDT |
87,688.7141 |
5.1900 USDT |
4.6700 USDT |
5.5700 USDT |
4.7600 USDT |
| 2022-06-10 |
5.4256 USDT |
105,606.2081 |
5.7200 USDT |
5.1300 USDT |
5.7500 USDT |
5.1700 USDT |
| 2022-06-09 |
5.7875 USDT |
74,262.7279 |
5.6900 USDT |
5.6400 USDT |
5.9400 USDT |
5.7300 USDT |
| 2022-06-08 |
5.9549 USDT |
113,226.1755 |
6.0300 USDT |
5.6700 USDT |
6.1400 USDT |
5.7400 USDT |
| 2022-06-07 |
6.0696 USDT |
135,656.5907 |
6.4100 USDT |
5.8400 USDT |
6.4100 USDT |
6.0300 USDT |
| 2022-06-06 |
6.3048 USDT |
102,440.8133 |
6.0800 USDT |
6.0700 USDT |
6.4600 USDT |
6.3400 USDT |
| 2022-06-05 |
6.1328 USDT |
45,506.4440 |
6.2200 USDT |
6.0400 USDT |
6.2500 USDT |
6.1100 USDT |
| 2022-06-04 |
6.1437 USDT |
37,636.3203 |
6.1200 USDT |
6.0000 USDT |
6.2400 USDT |
6.2000 USDT |
| 2022-06-03 |
6.1602 USDT |
89,152.1159 |
6.3900 USDT |
5.9900 USDT |
6.5100 USDT |
6.1500 USDT |
| 2022-06-02 |
6.2018 USDT |
94,522.8366 |
6.0500 USDT |
5.9700 USDT |
6.4800 USDT |
6.4100 USDT |
| 2022-06-01 |
6.5103 USDT |
145,542.2057 |
6.7800 USDT |
5.9500 USDT |
7.0500 USDT |
6.0500 USDT |
| 2022-05-31 |
6.8891 USDT |
123,871.4477 |
7.2500 USDT |
6.5600 USDT |
7.3600 USDT |
6.8000 USDT |
| 2022-05-30 |
6.9268 USDT |
128,401.0902 |
6.2200 USDT |
6.1500 USDT |
7.4700 USDT |
7.2300 USDT |
| 2022-05-29 |
6.1802 USDT |
42,322.2109 |
6.3900 USDT |
5.9600 USDT |
6.3900 USDT |
6.2500 USDT |
| 2022-05-28 |
6.2324 USDT |
36,375.2266 |
6.0800 USDT |
6.0400 USDT |
6.4100 USDT |
6.3900 USDT |
| 2022-05-27 |
6.1195 USDT |
134,263.9442 |
6.3500 USDT |
5.8000 USDT |
6.5000 USDT |
6.1500 USDT |
| 2022-05-26 |
6.7044 USDT |
152,813.0556 |
7.3300 USDT |
6.2200 USDT |
7.4700 USDT |
6.4300 USDT |
| 2022-05-25 |
7.4394 USDT |
110,045.8135 |
7.5400 USDT |
7.2500 USDT |
7.7400 USDT |
7.3400 USDT |
| 2022-05-24 |
7.3965 USDT |
102,580.6360 |
7.7600 USDT |
7.0300 USDT |
7.9100 USDT |
7.5300 USDT |
| 2022-05-23 |
8.0910 USDT |
105,812.6616 |
8.0600 USDT |
7.6100 USDT |
8.4900 USDT |
7.6900 USDT |
| 2022-05-22 |
8.0168 USDT |
56,613.9867 |
8.0600 USDT |
7.7700 USDT |
8.2400 USDT |
8.0100 USDT |
| 2022-05-21 |
7.8715 USDT |
43,773.8387 |
7.7700 USDT |
7.5800 USDT |
8.2500 USDT |
8.0700 USDT |
| 2022-05-20 |
7.8699 USDT |
111,917.4822 |
8.0600 USDT |
7.5300 USDT |
8.3700 USDT |
7.8700 USDT |
| 2022-05-19 |
7.9090 USDT |
88,647.5191 |
7.9400 USDT |
7.4300 USDT |
8.2900 USDT |
8.0700 USDT |
| 2022-05-18 |
8.2604 USDT |
112,631.9078 |
8.8800 USDT |
7.6300 USDT |
9.0900 USDT |
7.9300 USDT |
| 2022-05-17 |
8.6714 USDT |
63,099.2454 |
8.0700 USDT |
8.0500 USDT |
9.2700 USDT |
8.8900 USDT |