Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.2315 USDT |
14,756.0900 |
0.2288 USDT |
0.2269 USDT |
0.2293 USDT |
0.2282 USDT |
| 2025-12-13 |
0.2316 USDT |
2,925.8300 |
0.2308 USDT |
0.2301 USDT |
0.2313 USDT |
0.2311 USDT |
| 2025-12-12 |
0.2309 USDT |
483,256.6500 |
0.2328 USDT |
0.2195 USDT |
0.2243 USDT |
0.2241 USDT |
| 2025-12-11 |
0.2366 USDT |
300,509.0000 |
0.2361 USDT |
0.2233 USDT |
0.2253 USDT |
0.2273 USDT |
| 2025-12-10 |
0.2420 USDT |
691,617.7100 |
0.2399 USDT |
0.2354 USDT |
0.2374 USDT |
0.2412 USDT |
| 2025-12-09 |
0.2356 USDT |
364,754.0700 |
0.2374 USDT |
0.2293 USDT |
0.2317 USDT |
0.2384 USDT |
| 2025-12-08 |
0.2300 USDT |
181,109.5300 |
0.2262 USDT |
0.2253 USDT |
0.2286 USDT |
0.2402 USDT |
| 2025-12-07 |
0.2314 USDT |
12,534.8500 |
0.2335 USDT |
0.2326 USDT |
0.2342 USDT |
0.2339 USDT |
| 2025-12-06 |
0.2365 USDT |
26,824.2900 |
0.2391 USDT |
0.2379 USDT |
0.2405 USDT |
0.2381 USDT |
| 2025-12-05 |
0.2359 USDT |
549,432.0700 |
0.2369 USDT |
0.2275 USDT |
0.2308 USDT |
0.2301 USDT |
| 2025-12-04 |
0.2453 USDT |
350,707.0200 |
0.2516 USDT |
0.2459 USDT |
0.2471 USDT |
0.2470 USDT |
| 2025-12-03 |
0.2441 USDT |
123,041.3300 |
0.2497 USDT |
0.2497 USDT |
0.2545 USDT |
0.2533 USDT |
| 2025-12-02 |
0.2409 USDT |
587,425.5500 |
0.2352 USDT |
0.2333 USDT |
0.2370 USDT |
0.2536 USDT |
| 2025-12-01 |
0.2457 USDT |
949.2900 |
0.2360 USDT |
0.2354 USDT |
0.2360 USDT |
0.2354 USDT |
| 2025-11-30 |
0.2637 USDT |
6,922.0400 |
0.2640 USDT |
0.2616 USDT |
0.2644 USDT |
0.2618 USDT |
| 2025-11-29 |
0.2707 USDT |
145,461.2400 |
0.2716 USDT |
0.2656 USDT |
0.2669 USDT |
0.2666 USDT |
| 2025-11-28 |
0.2771 USDT |
455,472.9000 |
0.2771 USDT |
0.2661 USDT |
0.2704 USDT |
0.2684 USDT |
| 2025-11-27 |
0.2786 USDT |
346,622.0900 |
0.2762 USDT |
0.2720 USDT |
0.2746 USDT |
0.2811 USDT |
| 2025-11-26 |
0.2787 USDT |
435,042.8900 |
0.2880 USDT |
0.2702 USDT |
0.2734 USDT |
0.2748 USDT |
| 2025-11-25 |
0.2780 USDT |
509,232.5000 |
0.2747 USDT |
0.2688 USDT |
0.2747 USDT |
0.2820 USDT |
| 2025-11-24 |
0.2860 USDT |
6,830.5300 |
0.2895 USDT |
0.2888 USDT |
0.2899 USDT |
0.2896 USDT |
| 2025-11-23 |
0.2829 USDT |
378,545.1400 |
0.2849 USDT |
0.2796 USDT |
0.2832 USDT |
0.2845 USDT |
| 2025-11-22 |
0.2822 USDT |
10,645.2300 |
0.2809 USDT |
0.2793 USDT |
0.2809 USDT |
0.2804 USDT |
| 2025-11-21 |
0.3027 USDT |
1,027,978.9800 |
0.3185 USDT |
0.2702 USDT |
0.2841 USDT |
0.2832 USDT |
| 2025-11-20 |
0.3257 USDT |
6,458.0300 |
0.3306 USDT |
0.3289 USDT |
0.3307 USDT |
0.3307 USDT |
| 2025-11-19 |
0.3344 USDT |
8,271.2200 |
0.3313 USDT |
0.3295 USDT |
0.3319 USDT |
0.3305 USDT |
| 2025-11-18 |
0.3327 USDT |
721,341.8000 |
0.3281 USDT |
0.3202 USDT |
0.3266 USDT |
0.3310 USDT |
| 2025-11-17 |
0.3437 USDT |
104,882.2300 |
0.3475 USDT |
0.3454 USDT |
0.3489 USDT |
0.3518 USDT |
| 2025-11-16 |
0.3458 USDT |
501,684.6500 |
0.3539 USDT |
0.3321 USDT |
0.3388 USDT |
0.3406 USDT |
| 2025-11-15 |
0.3559 USDT |
4,566.2000 |
0.3545 USDT |
0.3528 USDT |
0.3545 USDT |
0.3540 USDT |
| 2025-11-14 |
0.3560 USDT |
6,127.6100 |
0.3638 USDT |
0.3625 USDT |
0.3646 USDT |
0.3625 USDT |
| 2025-11-13 |
0.3776 USDT |
203,295.9000 |
0.3728 USDT |
0.3687 USDT |
0.3767 USDT |
0.3801 USDT |
| 2025-11-12 |
0.3794 USDT |
427,233.1700 |
0.3771 USDT |
0.3645 USDT |
0.3676 USDT |
0.3670 USDT |
| 2025-11-11 |
0.3962 USDT |
20,740.9300 |
0.3964 USDT |
0.3896 USDT |
0.3964 USDT |
0.3905 USDT |
| 2025-11-10 |
0.3958 USDT |
2,928.2800 |
0.3939 USDT |
0.3935 USDT |
0.3950 USDT |
0.3941 USDT |
| 2025-11-09 |
0.3908 USDT |
14,505.8800 |
0.4017 USDT |
0.3978 USDT |
0.4024 USDT |
0.4020 USDT |
| 2025-11-08 |
0.4019 USDT |
409,660.0400 |
0.4139 USDT |
0.3947 USDT |
0.4003 USDT |
0.4031 USDT |
| 2025-11-07 |
0.3637 USDT |
159,937.5800 |
0.3657 USDT |
0.3653 USDT |
0.3725 USDT |
0.3728 USDT |
| 2025-11-06 |
0.3717 USDT |
26,143.9200 |
0.3606 USDT |
0.3586 USDT |
0.3624 USDT |
0.3613 USDT |
| 2025-11-05 |
0.3525 USDT |
392,449.6700 |
0.3609 USDT |
0.3540 USDT |
0.3596 USDT |
0.3700 USDT |
| 2025-11-04 |
0.3686 USDT |
302,939.8100 |
0.3671 USDT |
0.3555 USDT |
0.3647 USDT |
0.3673 USDT |
| 2025-11-03 |
0.3790 USDT |
29,557.7600 |
0.3691 USDT |
0.3657 USDT |
0.3707 USDT |
0.3674 USDT |
| 2025-11-02 |
0.4089 USDT |
11,767.0500 |
0.4009 USDT |
0.3954 USDT |
0.4014 USDT |
0.3977 USDT |
| 2025-11-01 |
0.4000 USDT |
160,647.2000 |
0.3976 USDT |
0.3927 USDT |
0.3953 USDT |
0.4041 USDT |
| 2025-10-31 |
0.3986 USDT |
3,379.7400 |
0.3971 USDT |
0.3966 USDT |
0.3985 USDT |
0.3973 USDT |
| 2025-10-30 |
0.4141 USDT |
404,619.8900 |
0.4219 USDT |
0.3821 USDT |
0.3884 USDT |
0.3876 USDT |
| 2025-10-29 |
0.4221 USDT |
10,781.6000 |
0.4188 USDT |
0.4188 USDT |
0.4255 USDT |
0.4254 USDT |
| 2025-10-28 |
0.4396 USDT |
34,011.6600 |
0.4282 USDT |
0.4269 USDT |
0.4322 USDT |
0.4304 USDT |
| 2025-10-27 |
0.4464 USDT |
17,526.0500 |
0.4334 USDT |
0.4331 USDT |
0.4357 USDT |
0.4357 USDT |
| 2025-10-26 |
0.4462 USDT |
11,188.2300 |
0.4395 USDT |
0.4381 USDT |
0.4407 USDT |
0.4406 USDT |