Identifier on Bithumb Global: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
8.1857 USDT |
71,690.0314 |
9.1200 USDT |
7.8300 USDT |
9.1300 USDT |
8.2200 USDT |
| 2022-05-15 |
8.5849 USDT |
50,083.9043 |
8.6800 USDT |
8.0800 USDT |
9.2100 USDT |
8.9200 USDT |
| 2022-05-14 |
8.0749 USDT |
51,593.4302 |
8.5200 USDT |
7.2200 USDT |
9.1400 USDT |
8.6900 USDT |
| 2022-05-13 |
8.8546 USDT |
100,769.4556 |
7.7800 USDT |
7.7100 USDT |
9.8000 USDT |
8.7500 USDT |
| 2022-05-12 |
6.5345 USDT |
239,785.7103 |
5.7400 USDT |
5.4200 USDT |
9.0000 USDT |
7.4300 USDT |
| 2022-05-11 |
6.7065 USDT |
341,530.6489 |
9.0100 USDT |
5.1300 USDT |
9.4400 USDT |
5.6600 USDT |
| 2022-05-10 |
8.9477 USDT |
204,374.3661 |
8.0000 USDT |
7.8000 USDT |
10.2000 USDT |
8.5300 USDT |
| 2022-05-09 |
10.1352 USDT |
243,946.1721 |
11.2300 USDT |
8.1100 USDT |
11.6300 USDT |
8.2800 USDT |
| 2022-05-08 |
11.7253 USDT |
158,370.0122 |
12.3300 USDT |
11.0600 USDT |
12.5100 USDT |
11.2000 USDT |
| 2022-05-07 |
12.5786 USDT |
72,349.8172 |
13.2900 USDT |
12.1500 USDT |
13.3400 USDT |
12.4000 USDT |
| 2022-05-06 |
13.2612 USDT |
157,784.2547 |
13.7100 USDT |
12.7500 USDT |
13.8900 USDT |
13.2800 USDT |
| 2022-05-05 |
14.4168 USDT |
204,865.1960 |
15.5700 USDT |
12.9000 USDT |
16.7200 USDT |
13.7800 USDT |
| 2022-05-04 |
15.4248 USDT |
110,814.8428 |
14.1400 USDT |
13.8500 USDT |
17.6500 USDT |
15.5700 USDT |
| 2022-05-03 |
14.8061 USDT |
75,063.9174 |
15.0400 USDT |
13.8700 USDT |
15.7800 USDT |
14.1200 USDT |
| 2022-05-02 |
15.4634 USDT |
96,695.3121 |
15.9000 USDT |
14.2000 USDT |
17.2900 USDT |
15.1200 USDT |
| 2022-05-01 |
17.2430 USDT |
72,284.1717 |
19.9600 USDT |
15.4100 USDT |
20.3000 USDT |
15.8200 USDT |
| 2022-04-30 |
21.7589 USDT |
51,913.0190 |
19.1800 USDT |
19.1700 USDT |
25.5500 USDT |
20.5000 USDT |
| 2022-04-29 |
21.7931 USDT |
95,151.4902 |
23.7100 USDT |
18.4300 USDT |
24.4300 USDT |
18.9600 USDT |
| 2022-04-28 |
21.3299 USDT |
130,468.9662 |
19.4400 USDT |
19.1200 USDT |
27.5000 USDT |
23.7800 USDT |
| 2022-04-27 |
18.9668 USDT |
94,750.6878 |
18.0700 USDT |
17.8400 USDT |
19.9300 USDT |
19.2500 USDT |
| 2022-04-26 |
18.0369 USDT |
150,136.3789 |
19.3000 USDT |
17.4200 USDT |
19.6000 USDT |
17.9600 USDT |
| 2022-04-25 |
17.3956 USDT |
158,391.2666 |
16.7900 USDT |
16.1800 USDT |
18.3400 USDT |
18.2200 USDT |
| 2022-04-24 |
16.8127 USDT |
50,392.8556 |
16.7200 USDT |
15.9500 USDT |
17.8700 USDT |
16.9200 USDT |
| 2022-04-23 |
16.6722 USDT |
31,673.5043 |
15.4000 USDT |
15.1600 USDT |
18.4300 USDT |
16.5500 USDT |
| 2022-04-22 |
14.3305 USDT |
106,342.6873 |
14.2900 USDT |
13.7100 USDT |
15.3300 USDT |
15.0300 USDT |
| 2022-04-21 |
15.0783 USDT |
135,318.7521 |
16.7400 USDT |
14.0700 USDT |
16.7600 USDT |
14.3600 USDT |
| 2022-04-20 |
16.0662 USDT |
112,245.8823 |
13.3700 USDT |
12.9700 USDT |
17.4900 USDT |
16.7800 USDT |
| 2022-04-19 |
12.5959 USDT |
72,132.1572 |
11.8800 USDT |
11.6800 USDT |
13.5200 USDT |
13.2700 USDT |
| 2022-04-18 |
11.4018 USDT |
146,934.3345 |
11.6800 USDT |
10.7600 USDT |
11.8700 USDT |
11.7600 USDT |
| 2022-04-17 |
11.7745 USDT |
46,686.9699 |
11.6700 USDT |
11.4500 USDT |
12.1100 USDT |
11.7900 USDT |
| 2022-04-16 |
11.8378 USDT |
45,727.3985 |
12.2600 USDT |
11.3100 USDT |
12.3100 USDT |
11.7200 USDT |
| 2022-04-15 |
12.2501 USDT |
58,660.8115 |
12.2700 USDT |
11.9900 USDT |
12.5900 USDT |
12.2300 USDT |
| 2022-04-14 |
12.7092 USDT |
82,679.7295 |
13.2500 USDT |
11.9200 USDT |
13.5500 USDT |
12.2000 USDT |
| 2022-04-13 |
12.3806 USDT |
132,741.2988 |
11.6000 USDT |
11.4600 USDT |
13.4500 USDT |
13.2600 USDT |
| 2022-04-12 |
11.3994 USDT |
162,328.4247 |
10.9200 USDT |
10.6900 USDT |
12.1300 USDT |
11.4300 USDT |
| 2022-04-11 |
11.0452 USDT |
172,963.7853 |
12.0600 USDT |
10.6500 USDT |
12.2000 USDT |
10.9500 USDT |
| 2022-04-10 |
11.6482 USDT |
62,687.3244 |
10.9900 USDT |
10.8200 USDT |
12.3600 USDT |
12.2800 USDT |
| 2022-04-09 |
10.8458 USDT |
54,886.1219 |
10.7800 USDT |
10.5900 USDT |
11.0600 USDT |
10.8300 USDT |
| 2022-04-08 |
11.1016 USDT |
125,920.9628 |
11.1500 USDT |
10.6600 USDT |
11.6100 USDT |
10.7600 USDT |
| 2022-04-07 |
11.0082 USDT |
103,796.5855 |
10.6400 USDT |
10.6300 USDT |
11.2900 USDT |
11.0800 USDT |
| 2022-04-06 |
11.2202 USDT |
166,739.3230 |
11.6000 USDT |
10.5200 USDT |
12.0500 USDT |
10.7600 USDT |
| 2022-04-05 |
12.1431 USDT |
103,792.0867 |
11.9300 USDT |
11.5300 USDT |
12.8200 USDT |
11.6900 USDT |
| 2022-04-04 |
11.9121 USDT |
138,898.4389 |
12.3900 USDT |
11.1600 USDT |
12.4200 USDT |
11.9500 USDT |
| 2022-04-03 |
12.4606 USDT |
65,312.3204 |
12.4500 USDT |
11.9100 USDT |
12.9000 USDT |
12.2900 USDT |
| 2022-04-02 |
13.0372 USDT |
109,020.0519 |
12.8100 USDT |
12.4300 USDT |
13.8200 USDT |
12.4900 USDT |
| 2022-04-01 |
12.9226 USDT |
136,201.7115 |
12.7100 USDT |
12.2300 USDT |
13.5900 USDT |
12.7400 USDT |
| 2022-03-31 |
13.6982 USDT |
76,861.7539 |
14.2100 USDT |
12.8100 USDT |
14.3700 USDT |
12.8100 USDT |
| 2022-03-30 |
13.8417 USDT |
60,071.3314 |
13.6200 USDT |
13.0300 USDT |
14.5800 USDT |
14.0400 USDT |
| 2022-03-29 |
14.0832 USDT |
96,236.1939 |
14.0500 USDT |
13.3400 USDT |
15.2000 USDT |
13.7000 USDT |
| 2022-03-28 |
14.9650 USDT |
81,876.8879 |
14.2400 USDT |
14.2000 USDT |
15.5100 USDT |
14.5200 USDT |