Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
1.2407 USDT |
201,762.1100 |
1.2331 USDT |
1.1911 USDT |
1.2079 USDT |
1.2071 USDT |
| 2024-05-07 |
1.2690 USDT |
75,484.2200 |
1.2769 USDT |
1.2427 USDT |
1.2569 USDT |
1.2564 USDT |
| 2024-05-06 |
1.2763 USDT |
102,211.7800 |
1.2651 USDT |
1.2514 USDT |
1.2637 USDT |
1.2560 USDT |
| 2024-05-05 |
1.2412 USDT |
162,010.7400 |
1.2461 USDT |
1.2441 USDT |
1.2589 USDT |
1.2571 USDT |
| 2024-05-04 |
1.2473 USDT |
76,976.5100 |
1.2481 USDT |
1.2369 USDT |
1.2428 USDT |
1.2381 USDT |
| 2024-05-03 |
1.2207 USDT |
130,173.7800 |
1.2329 USDT |
1.2230 USDT |
1.2360 USDT |
1.2476 USDT |
| 2024-05-02 |
1.1787 USDT |
184,311.1200 |
1.1859 USDT |
1.1780 USDT |
1.1900 USDT |
1.1999 USDT |
| 2024-05-01 |
1.1545 USDT |
252,137.5800 |
1.1590 USDT |
1.1491 USDT |
1.1689 USDT |
1.1862 USDT |
| 2024-04-30 |
1.1916 USDT |
291,012.2100 |
1.1690 USDT |
1.1459 USDT |
1.1639 USDT |
1.1504 USDT |
| 2024-04-29 |
1.2533 USDT |
118,151.8500 |
1.2481 USDT |
1.2130 USDT |
1.2269 USDT |
1.2241 USDT |
| 2024-04-28 |
1.3091 USDT |
133,628.8200 |
1.3039 USDT |
1.2680 USDT |
1.2908 USDT |
1.2729 USDT |
| 2024-04-27 |
1.2923 USDT |
120,863.8900 |
1.2344 USDT |
1.2341 USDT |
1.2670 USDT |
1.2709 USDT |
| 2024-04-26 |
1.3202 USDT |
524,982.7400 |
1.2969 USDT |
1.2885 USDT |
1.3163 USDT |
1.4021 USDT |
| 2024-04-25 |
1.2474 USDT |
81,015.0100 |
1.2809 USDT |
1.2671 USDT |
1.2750 USDT |
1.2711 USDT |
| 2024-04-24 |
1.3115 USDT |
243,796.5200 |
1.3094 USDT |
1.2501 USDT |
1.2783 USDT |
1.2691 USDT |
| 2024-04-23 |
1.3296 USDT |
101,983.4900 |
1.3259 USDT |
1.3070 USDT |
1.3230 USDT |
1.3156 USDT |
| 2024-04-22 |
1.3140 USDT |
187,825.7400 |
1.3249 USDT |
1.3049 USDT |
1.3249 USDT |
1.3411 USDT |
| 2024-04-21 |
1.3014 USDT |
82,421.0000 |
1.2727 USDT |
1.2670 USDT |
1.2811 USDT |
1.2871 USDT |
| 2024-04-20 |
1.2568 USDT |
180,068.5600 |
1.2559 USDT |
1.2520 USDT |
1.2796 USDT |
1.3131 USDT |
| 2024-04-19 |
1.2263 USDT |
135,648.6600 |
1.2461 USDT |
1.2028 USDT |
1.2319 USDT |
1.2227 USDT |
| 2024-04-18 |
1.2193 USDT |
197,801.3300 |
1.2431 USDT |
1.2250 USDT |
1.2519 USDT |
1.2571 USDT |
| 2024-04-17 |
1.1820 USDT |
173,368.8500 |
1.1590 USDT |
1.1560 USDT |
1.1899 USDT |
1.1899 USDT |
| 2024-04-16 |
1.1683 USDT |
110,789.0100 |
1.1799 USDT |
1.1721 USDT |
1.1949 USDT |
1.1999 USDT |
| 2024-04-15 |
1.2120 USDT |
381,756.9200 |
1.2351 USDT |
1.1431 USDT |
1.1939 USDT |
1.1664 USDT |
| 2024-04-14 |
1.1302 USDT |
330,295.1900 |
1.1581 USDT |
1.1281 USDT |
1.1799 USDT |
1.1851 USDT |
| 2024-04-13 |
1.1886 USDT |
1,148,846.6500 |
1.2479 USDT |
1.0000 USDT |
1.1099 USDT |
1.1367 USDT |
| 2024-04-12 |
1.4305 USDT |
1,087,395.8700 |
1.5859 USDT |
1.0680 USDT |
1.2910 USDT |
1.2829 USDT |
| 2024-04-11 |
1.6441 USDT |
139,365.3400 |
1.6287 USDT |
1.6040 USDT |
1.6250 USDT |
1.6191 USDT |
| 2024-04-10 |
1.6555 USDT |
105,224.8400 |
1.6499 USDT |
1.6260 USDT |
1.6509 USDT |
1.6581 USDT |
| 2024-04-09 |
1.7510 USDT |
227,056.2400 |
1.7291 USDT |
1.6730 USDT |
1.7029 USDT |
1.7021 USDT |
| 2024-04-08 |
1.7467 USDT |
139,858.0800 |
1.7717 USDT |
1.7630 USDT |
1.7749 USDT |
1.8081 USDT |
| 2024-04-07 |
1.7174 USDT |
129,928.6600 |
1.7289 USDT |
1.6901 USDT |
1.7060 USDT |
1.7069 USDT |
| 2024-04-06 |
1.6919 USDT |
90,749.6900 |
1.6878 USDT |
1.6851 USDT |
1.6959 USDT |
1.6932 USDT |
| 2024-04-05 |
1.6524 USDT |
111,919.2000 |
1.6669 USDT |
1.6533 USDT |
1.6680 USDT |
1.6801 USDT |
| 2024-04-04 |
1.7054 USDT |
145,604.3000 |
1.7301 USDT |
1.6740 USDT |
1.6939 USDT |
1.6899 USDT |
| 2024-04-03 |
1.7331 USDT |
179,086.9800 |
1.7389 USDT |
1.6751 USDT |
1.7020 USDT |
1.6989 USDT |
| 2024-04-02 |
1.7615 USDT |
131,601.0100 |
1.7311 USDT |
1.7200 USDT |
1.7370 USDT |
1.7369 USDT |
| 2024-04-01 |
1.9034 USDT |
90,193.9300 |
1.8569 USDT |
1.8331 USDT |
1.8590 USDT |
1.8859 USDT |
| 2024-03-31 |
1.9966 USDT |
93,491.1900 |
1.9992 USDT |
1.9921 USDT |
2.0030 USDT |
2.0009 USDT |
| 2024-03-30 |
1.9986 USDT |
107,928.6000 |
2.0019 USDT |
1.9840 USDT |
2.0019 USDT |
1.9999 USDT |
| 2024-03-29 |
2.0243 USDT |
127,304.8100 |
2.0141 USDT |
1.9751 USDT |
2.0079 USDT |
1.9791 USDT |
| 2024-03-28 |
2.0140 USDT |
133,139.1100 |
2.0201 USDT |
2.0001 USDT |
2.0240 USDT |
2.0229 USDT |
| 2024-03-27 |
2.0277 USDT |
137,283.6000 |
1.9699 USDT |
1.9560 USDT |
1.9900 USDT |
2.0009 USDT |
| 2024-03-26 |
2.0808 USDT |
125,069.5500 |
2.0559 USDT |
2.0190 USDT |
2.0541 USDT |
2.0705 USDT |
| 2024-03-25 |
2.0334 USDT |
144,164.9800 |
2.0589 USDT |
2.0381 USDT |
2.0649 USDT |
2.0569 USDT |
| 2024-03-24 |
1.9289 USDT |
168,135.5300 |
1.9201 USDT |
1.9181 USDT |
1.9710 USDT |
1.9840 USDT |
| 2024-03-23 |
1.9008 USDT |
77,262.9900 |
1.9229 USDT |
1.9111 USDT |
1.9239 USDT |
1.9129 USDT |
| 2024-03-22 |
1.8794 USDT |
174,684.8000 |
1.8111 USDT |
1.8081 USDT |
1.8499 USDT |
1.8350 USDT |
| 2024-03-21 |
1.9116 USDT |
209,292.3000 |
1.9351 USDT |
1.8491 USDT |
1.9039 USDT |
1.9016 USDT |
| 2024-03-20 |
1.8099 USDT |
334,388.6400 |
1.8559 USDT |
1.7361 USDT |
1.8189 USDT |
1.8901 USDT |