Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.6004 USDT |
2,948.8500 |
0.6005 USDT |
0.5970 USDT |
0.6014 USDT |
0.5971 USDT |
| 2025-06-27 |
0.6008 USDT |
140,033.4100 |
0.5991 USDT |
0.5905 USDT |
0.5959 USDT |
0.5965 USDT |
| 2025-06-26 |
0.6075 USDT |
436,495.7200 |
0.6075 USDT |
0.5810 USDT |
0.5860 USDT |
0.5967 USDT |
| 2025-06-25 |
0.6210 USDT |
3,784.7300 |
0.6094 USDT |
0.6090 USDT |
0.6112 USDT |
0.6091 USDT |
| 2025-06-24 |
0.5962 USDT |
18,632.0000 |
0.6169 USDT |
0.6135 USDT |
0.6179 USDT |
0.6172 USDT |
| 2025-06-23 |
0.5557 USDT |
143,468.3100 |
0.5634 USDT |
0.5610 USDT |
0.5662 USDT |
0.5758 USDT |
| 2025-06-22 |
0.5718 USDT |
61,138.2500 |
0.5495 USDT |
0.5463 USDT |
0.5553 USDT |
0.5547 USDT |
| 2025-06-21 |
0.6005 USDT |
4,313.1500 |
0.5781 USDT |
0.5764 USDT |
0.5788 USDT |
0.5774 USDT |
| 2025-06-20 |
0.6242 USDT |
225,314.4100 |
0.6291 USDT |
0.6041 USDT |
0.6170 USDT |
0.6154 USDT |
| 2025-06-19 |
0.6309 USDT |
7,896.5500 |
0.6301 USDT |
0.6300 USDT |
0.6338 USDT |
0.6328 USDT |
| 2025-06-18 |
0.6346 USDT |
8,913.5400 |
0.6239 USDT |
0.6205 USDT |
0.6243 USDT |
0.6220 USDT |
| 2025-06-17 |
0.6703 USDT |
3,654.5300 |
0.6611 USDT |
0.6599 USDT |
0.6641 USDT |
0.6638 USDT |
| 2025-06-16 |
0.6759 USDT |
256,238.7700 |
0.6740 USDT |
0.6661 USDT |
0.6780 USDT |
0.6843 USDT |
| 2025-06-15 |
0.6711 USDT |
197,898.5200 |
0.6746 USDT |
0.6578 USDT |
0.6631 USDT |
0.6617 USDT |
| 2025-06-14 |
0.6733 USDT |
13,198.0500 |
0.6908 USDT |
0.6860 USDT |
0.6928 USDT |
0.6861 USDT |
| 2025-06-13 |
0.6607 USDT |
1,047,675.3900 |
0.6687 USDT |
0.6290 USDT |
0.6541 USDT |
0.6725 USDT |
| 2025-06-12 |
0.7143 USDT |
13,276.9100 |
0.6985 USDT |
0.6979 USDT |
0.7056 USDT |
0.7033 USDT |
| 2025-06-11 |
0.7265 USDT |
58,556.6500 |
0.7126 USDT |
0.7037 USDT |
0.7139 USDT |
0.7054 USDT |
| 2025-06-10 |
0.7244 USDT |
383,062.7900 |
0.7159 USDT |
0.7115 USDT |
0.7235 USDT |
0.7276 USDT |
| 2025-06-09 |
0.7063 USDT |
486,492.1200 |
0.7041 USDT |
0.7020 USDT |
0.7151 USDT |
0.7282 USDT |
| 2025-06-08 |
0.7040 USDT |
169,151.8700 |
0.7018 USDT |
0.6981 USDT |
0.7041 USDT |
0.7036 USDT |
| 2025-06-07 |
0.6951 USDT |
380,217.3900 |
0.6934 USDT |
0.6833 USDT |
0.6940 USDT |
0.7054 USDT |
| 2025-06-06 |
0.7090 USDT |
614,998.3800 |
0.7289 USDT |
0.6836 USDT |
0.6935 USDT |
0.6932 USDT |
| 2025-06-05 |
0.7123 USDT |
8,966.5600 |
0.6919 USDT |
0.6863 USDT |
0.6935 USDT |
0.6864 USDT |
| 2025-06-04 |
0.7411 USDT |
94,834.4600 |
0.7387 USDT |
0.7336 USDT |
0.7539 USDT |
0.7525 USDT |
| 2025-06-03 |
0.6925 USDT |
205.9600 |
0.7006 USDT |
0.7002 USDT |
0.7011 USDT |
0.7003 USDT |
| 2025-06-02 |
0.6396 USDT |
291,937.7900 |
0.6297 USDT |
0.6272 USDT |
0.6354 USDT |
0.6590 USDT |
| 2025-06-01 |
0.6236 USDT |
317,269.4900 |
0.6221 USDT |
0.6187 USDT |
0.6255 USDT |
0.6381 USDT |
| 2025-05-31 |
0.6159 USDT |
212,302.4700 |
0.5990 USDT |
0.5958 USDT |
0.6005 USDT |
0.6080 USDT |
| 2025-05-30 |
0.6912 USDT |
20,760.3400 |
0.6761 USDT |
0.6732 USDT |
0.6787 USDT |
0.6737 USDT |
| 2025-05-29 |
0.7175 USDT |
359,422.3700 |
0.7244 USDT |
0.6937 USDT |
0.7008 USDT |
0.6961 USDT |
| 2025-05-28 |
0.6995 USDT |
337,171.6100 |
0.6934 USDT |
0.6868 USDT |
0.6953 USDT |
0.6984 USDT |
| 2025-05-27 |
0.6845 USDT |
233,829.3500 |
0.6911 USDT |
0.6814 USDT |
0.6930 USDT |
0.6961 USDT |
| 2025-05-26 |
0.6584 USDT |
9,254.4500 |
0.6537 USDT |
0.6515 USDT |
0.6570 USDT |
0.6536 USDT |
| 2025-05-25 |
0.6371 USDT |
202,077.5800 |
0.6423 USDT |
0.6223 USDT |
0.6308 USDT |
0.6307 USDT |
| 2025-05-24 |
0.6486 USDT |
125,787.8700 |
0.6538 USDT |
0.6402 USDT |
0.6446 USDT |
0.6425 USDT |
| 2025-05-23 |
0.6876 USDT |
10,835.0200 |
0.6659 USDT |
0.6651 USDT |
0.6702 USDT |
0.6665 USDT |
| 2025-05-22 |
0.6857 USDT |
232,420.5900 |
0.6941 USDT |
0.6876 USDT |
0.6988 USDT |
0.7046 USDT |
| 2025-05-21 |
0.6704 USDT |
20,617.8100 |
0.6819 USDT |
0.6804 USDT |
0.6890 USDT |
0.6889 USDT |
| 2025-05-20 |
0.6470 USDT |
180,001.0700 |
0.6347 USDT |
0.6287 USDT |
0.6363 USDT |
0.6414 USDT |
| 2025-05-19 |
0.6548 USDT |
228,055.9900 |
0.6494 USDT |
0.6405 USDT |
0.6514 USDT |
0.6502 USDT |
| 2025-05-18 |
0.6443 USDT |
34,547.5500 |
0.6534 USDT |
0.6487 USDT |
0.6633 USDT |
0.6628 USDT |
| 2025-05-17 |
0.6179 USDT |
580,621.7900 |
0.6068 USDT |
0.5997 USDT |
0.6099 USDT |
0.6151 USDT |
| 2025-05-16 |
0.6298 USDT |
10,627.8100 |
0.6066 USDT |
0.6065 USDT |
0.6133 USDT |
0.6131 USDT |
| 2025-05-15 |
0.6504 USDT |
65,572.0500 |
0.6298 USDT |
0.6164 USDT |
0.6320 USDT |
0.6216 USDT |
| 2025-05-14 |
0.6886 USDT |
45,821.1200 |
0.6690 USDT |
0.6622 USDT |
0.6710 USDT |
0.6668 USDT |
| 2025-05-13 |
0.6666 USDT |
540,014.6400 |
0.6767 USDT |
0.6621 USDT |
0.6771 USDT |
0.7009 USDT |
| 2025-05-12 |
0.6786 USDT |
33,624.6900 |
0.6541 USDT |
0.6539 USDT |
0.6676 USDT |
0.6656 USDT |
| 2025-05-11 |
0.6637 USDT |
286,260.2600 |
0.6518 USDT |
0.6423 USDT |
0.6544 USDT |
0.6653 USDT |
| 2025-05-10 |
0.6442 USDT |
40,267.6900 |
0.6444 USDT |
0.6408 USDT |
0.6534 USDT |
0.6523 USDT |