Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
3.8779 USDT |
1,256,320.0276 |
4.0852 USDT |
4.0389 USDT |
4.1026 USDT |
4.0454 USDT |
| 2022-06-18 |
3.4454 USDT |
759,739.9662 |
3.2409 USDT |
3.1214 USDT |
3.2724 USDT |
3.7113 USDT |
| 2022-06-17 |
3.5628 USDT |
330,654.6433 |
3.6411 USDT |
3.5939 USDT |
3.6461 USDT |
3.6679 USDT |
| 2022-06-16 |
3.7245 USDT |
364,031.8711 |
3.4441 USDT |
3.2986 USDT |
3.3920 USDT |
3.3508 USDT |
| 2022-06-15 |
3.4434 USDT |
758,549.3678 |
3.7232 USDT |
3.6418 USDT |
3.7433 USDT |
4.1765 USDT |
| 2022-06-14 |
3.5943 USDT |
343,322.5130 |
3.5663 USDT |
3.4522 USDT |
3.5135 USDT |
3.4833 USDT |
| 2022-06-13 |
3.5896 USDT |
375,749.8799 |
3.4590 USDT |
3.3110 USDT |
3.4404 USDT |
3.3901 USDT |
| 2022-06-12 |
4.3326 USDT |
288,135.5669 |
4.3316 USDT |
4.1620 USDT |
4.2063 USDT |
4.2009 USDT |
| 2022-06-11 |
5.0818 USDT |
267,042.5265 |
4.7821 USDT |
4.6842 USDT |
4.7253 USDT |
4.7253 USDT |
| 2022-06-10 |
5.4248 USDT |
122,642.4714 |
5.1886 USDT |
5.1852 USDT |
5.2441 USDT |
5.2351 USDT |
| 2022-06-09 |
5.7906 USDT |
93,701.4841 |
5.8379 USDT |
5.6645 USDT |
5.7505 USDT |
5.7540 USDT |
| 2022-06-08 |
5.9520 USDT |
109,232.0043 |
5.7893 USDT |
5.7392 USDT |
5.8012 USDT |
5.7910 USDT |
| 2022-06-07 |
6.0780 USDT |
217,017.1984 |
6.0469 USDT |
6.0371 USDT |
6.1198 USDT |
6.1632 USDT |
| 2022-06-06 |
6.3123 USDT |
118,301.0367 |
6.2624 USDT |
6.1304 USDT |
6.2626 USDT |
6.4075 USDT |
| 2022-06-05 |
6.1312 USDT |
97,530.4380 |
6.1725 USDT |
6.1230 USDT |
6.1613 USDT |
6.1426 USDT |
| 2022-06-04 |
6.1354 USDT |
59,219.7373 |
6.1425 USDT |
6.1248 USDT |
6.1738 USDT |
6.2096 USDT |
| 2022-06-03 |
6.2147 USDT |
136,716.5829 |
6.1421 USDT |
6.1042 USDT |
6.1729 USDT |
6.1723 USDT |
| 2022-06-02 |
6.1847 USDT |
281,207.6063 |
6.2399 USDT |
6.1931 USDT |
6.2882 USDT |
6.4008 USDT |
| 2022-06-01 |
6.5968 USDT |
409,713.2653 |
6.3944 USDT |
5.9415 USDT |
6.1955 USDT |
6.0361 USDT |
| 2022-05-31 |
6.9274 USDT |
147,525.6807 |
6.6877 USDT |
6.6877 USDT |
6.7862 USDT |
6.8349 USDT |
| 2022-05-30 |
6.8769 USDT |
610,596.9844 |
6.8510 USDT |
6.8259 USDT |
6.9888 USDT |
7.2225 USDT |
| 2022-05-29 |
6.1616 USDT |
134,509.4592 |
6.1971 USDT |
6.0944 USDT |
6.1604 USDT |
6.1887 USDT |
| 2022-05-28 |
6.2418 USDT |
153,666.1453 |
6.3104 USDT |
6.1790 USDT |
6.2448 USDT |
6.2581 USDT |
| 2022-05-27 |
6.1523 USDT |
417,740.8852 |
6.0541 USDT |
5.9463 USDT |
6.1548 USDT |
6.1440 USDT |
| 2022-05-26 |
6.7784 USDT |
277,100.1227 |
6.6297 USDT |
6.3780 USDT |
6.5716 USDT |
6.6136 USDT |
| 2022-05-25 |
7.4526 USDT |
206,370.1590 |
7.3924 USDT |
7.3304 USDT |
7.4459 USDT |
7.4702 USDT |
| 2022-05-24 |
7.4580 USDT |
276,303.4561 |
7.2702 USDT |
7.2266 USDT |
7.3753 USDT |
7.4505 USDT |
| 2022-05-23 |
8.1223 USDT |
516,707.5431 |
8.0974 USDT |
7.6032 USDT |
7.7533 USDT |
7.6653 USDT |
| 2022-05-22 |
7.9962 USDT |
145,446.6766 |
7.9956 USDT |
7.9288 USDT |
7.9804 USDT |
8.0638 USDT |
| 2022-05-21 |
7.9112 USDT |
169,575.1885 |
8.1271 USDT |
7.9366 USDT |
8.0184 USDT |
8.0506 USDT |
| 2022-05-20 |
7.9372 USDT |
171,986.3291 |
7.8315 USDT |
7.7414 USDT |
7.8348 USDT |
7.7648 USDT |
| 2022-05-19 |
7.8839 USDT |
234,921.5425 |
8.0524 USDT |
7.8762 USDT |
7.9744 USDT |
7.9359 USDT |
| 2022-05-18 |
8.3167 USDT |
352,071.9200 |
8.0550 USDT |
7.8983 USDT |
8.0536 USDT |
8.0211 USDT |
| 2022-05-17 |
8.6060 USDT |
474,800.0600 |
8.4297 USDT |
8.3494 USDT |
8.5937 USDT |
8.8724 USDT |
| 2022-05-16 |
8.2534 USDT |
342,839.0116 |
8.0772 USDT |
8.0274 USDT |
8.1591 USDT |
8.0561 USDT |
| 2022-05-15 |
8.5193 USDT |
633,725.2511 |
8.6181 USDT |
8.5428 USDT |
8.7511 USDT |
9.0343 USDT |
| 2022-05-14 |
8.0305 USDT |
924,523.6961 |
7.9258 USDT |
7.7493 USDT |
8.0316 USDT |
7.8944 USDT |
| 2022-05-13 |
8.8707 USDT |
305,069.8735 |
8.5730 USDT |
8.3514 USDT |
8.9106 USDT |
8.7834 USDT |
| 2022-05-12 |
6.9641 USDT |
1,022,539.6707 |
7.5751 USDT |
6.5874 USDT |
7.2241 USDT |
7.8252 USDT |
| 2022-05-11 |
7.0630 USDT |
620,770.3515 |
5.7440 USDT |
5.1833 USDT |
5.7133 USDT |
5.6448 USDT |
| 2022-05-10 |
8.9496 USDT |
557,987.5615 |
9.2012 USDT |
7.9905 USDT |
8.6508 USDT |
8.2681 USDT |
| 2022-05-09 |
10.0972 USDT |
857,952.7769 |
9.1925 USDT |
8.8094 USDT |
9.0881 USDT |
8.8401 USDT |
| 2022-05-08 |
11.8389 USDT |
174,783.1710 |
11.1793 USDT |
11.0790 USDT |
11.3751 USDT |
11.3367 USDT |
| 2022-05-07 |
12.7241 USDT |
165,539.8054 |
12.7023 USDT |
12.2128 USDT |
12.4937 USDT |
12.3258 USDT |
| 2022-05-06 |
13.3533 USDT |
186,434.9957 |
13.4360 USDT |
13.0745 USDT |
13.3269 USDT |
13.3096 USDT |
| 2022-05-05 |
14.9387 USDT |
582,041.6222 |
13.7378 USDT |
12.8908 USDT |
13.4449 USDT |
13.7726 USDT |
| 2022-05-04 |
15.7740 USDT |
645,221.8634 |
15.9991 USDT |
15.5495 USDT |
16.1372 USDT |
15.8587 USDT |
| 2022-05-03 |
14.9496 USDT |
401,389.4810 |
15.1097 USDT |
13.8584 USDT |
14.1976 USDT |
14.1815 USDT |
| 2022-05-02 |
15.6869 USDT |
365,431.3709 |
14.4676 USDT |
14.3679 USDT |
14.7901 USDT |
14.9082 USDT |
| 2022-05-01 |
17.8826 USDT |
490,636.5567 |
17.1388 USDT |
16.1382 USDT |
16.8555 USDT |
16.1971 USDT |