Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
22.3813 USDT |
863,019.5433 |
21.6108 USDT |
19.3484 USDT |
20.5914 USDT |
20.4433 USDT |
| 2022-04-29 |
22.5565 USDT |
1,001,689.5083 |
22.1807 USDT |
19.3230 USDT |
20.1569 USDT |
20.1139 USDT |
| 2022-04-28 |
22.0646 USDT |
1,400,230.8827 |
22.3034 USDT |
21.8460 USDT |
22.7071 USDT |
25.9872 USDT |
| 2022-04-27 |
18.8176 USDT |
321,295.6483 |
19.2703 USDT |
19.0817 USDT |
19.7285 USDT |
19.5357 USDT |
| 2022-04-26 |
18.3590 USDT |
285,179.4158 |
17.6480 USDT |
17.5082 USDT |
17.8937 USDT |
17.9692 USDT |
| 2022-04-25 |
17.3085 USDT |
279,173.0060 |
18.0095 USDT |
17.6430 USDT |
18.0624 USDT |
18.7192 USDT |
| 2022-04-24 |
16.7395 USDT |
287,765.2457 |
17.6277 USDT |
16.8475 USDT |
17.2174 USDT |
16.9667 USDT |
| 2022-04-23 |
16.8148 USDT |
481,436.5538 |
17.6257 USDT |
16.3839 USDT |
16.6845 USDT |
16.5071 USDT |
| 2022-04-22 |
14.3778 USDT |
271,407.0771 |
14.5195 USDT |
14.3045 USDT |
14.5758 USDT |
14.9874 USDT |
| 2022-04-21 |
15.3429 USDT |
343,843.8981 |
14.7906 USDT |
14.0521 USDT |
14.4127 USDT |
14.1486 USDT |
| 2022-04-20 |
15.7978 USDT |
461,420.6163 |
16.0349 USDT |
15.8669 USDT |
16.3628 USDT |
16.7450 USDT |
| 2022-04-19 |
12.6839 USDT |
89,294.8996 |
13.1381 USDT |
13.0982 USDT |
13.2942 USDT |
13.3912 USDT |
| 2022-04-18 |
11.3902 USDT |
75,992.7761 |
11.6228 USDT |
11.5676 USDT |
11.6813 USDT |
11.7954 USDT |
| 2022-04-17 |
11.7787 USDT |
66,882.9509 |
11.8275 USDT |
11.7256 USDT |
11.9441 USDT |
11.8835 USDT |
| 2022-04-16 |
11.7906 USDT |
50,935.3787 |
11.4956 USDT |
11.4921 USDT |
11.6113 USDT |
11.6977 USDT |
| 2022-04-15 |
12.2635 USDT |
45,995.3928 |
12.1854 USDT |
12.1005 USDT |
12.2558 USDT |
12.1693 USDT |
| 2022-04-14 |
12.7709 USDT |
106,760.0942 |
12.0540 USDT |
11.9317 USDT |
12.1022 USDT |
12.2053 USDT |
| 2022-04-13 |
12.3159 USDT |
169,330.6535 |
12.8031 USDT |
12.6428 USDT |
12.8137 USDT |
12.7316 USDT |
| 2022-04-12 |
11.4593 USDT |
120,322.4618 |
11.2667 USDT |
11.1244 USDT |
11.3388 USDT |
11.4323 USDT |
| 2022-04-11 |
11.3200 USDT |
347,704.6172 |
10.9653 USDT |
10.8247 USDT |
11.1778 USDT |
10.9999 USDT |
| 2022-04-10 |
11.6468 USDT |
401,489.8443 |
11.8845 USDT |
11.8451 USDT |
12.1758 USDT |
12.1104 USDT |
| 2022-04-09 |
10.8537 USDT |
24,306.4388 |
10.7757 USDT |
10.7203 USDT |
10.8229 USDT |
10.8544 USDT |
| 2022-04-08 |
11.1858 USDT |
173,501.9474 |
11.0368 USDT |
10.6729 USDT |
10.8057 USDT |
10.7058 USDT |
| 2022-04-07 |
11.0274 USDT |
128,344.4796 |
11.0171 USDT |
10.9038 USDT |
11.0702 USDT |
11.1531 USDT |
| 2022-04-06 |
11.2433 USDT |
262,255.5003 |
10.8653 USDT |
10.6460 USDT |
10.8247 USDT |
10.7019 USDT |
| 2022-04-05 |
12.1931 USDT |
181,221.7886 |
11.7883 USDT |
11.6299 USDT |
11.8838 USDT |
11.7613 USDT |
| 2022-04-04 |
11.9055 USDT |
259,763.9172 |
11.7563 USDT |
11.6758 USDT |
11.9535 USDT |
11.9378 USDT |
| 2022-04-03 |
12.5016 USDT |
66,331.7961 |
12.1334 USDT |
12.0013 USDT |
12.1924 USDT |
12.2566 USDT |
| 2022-04-02 |
13.0900 USDT |
201,469.0074 |
12.6440 USDT |
12.5467 USDT |
12.8029 USDT |
12.6574 USDT |
| 2022-04-01 |
12.7816 USDT |
148,930.4993 |
13.1192 USDT |
13.0517 USDT |
13.1920 USDT |
13.0689 USDT |
| 2022-03-31 |
13.4644 USDT |
488,969.0884 |
12.9261 USDT |
12.6460 USDT |
12.9118 USDT |
12.8141 USDT |
| 2022-03-30 |
13.9224 USDT |
421,236.2496 |
13.8741 USDT |
13.6539 USDT |
13.9141 USDT |
13.8548 USDT |
| 2022-03-29 |
14.0585 USDT |
923,728.5950 |
13.7563 USDT |
13.3965 USDT |
13.6299 USDT |
13.5499 USDT |
| 2022-03-28 |
14.9634 USDT |
917,356.8507 |
15.1498 USDT |
14.4912 USDT |
14.9280 USDT |
14.6451 USDT |
| 2022-03-27 |
13.8656 USDT |
918,776.7076 |
13.9568 USDT |
13.6471 USDT |
13.9665 USDT |
14.0036 USDT |
| 2022-03-26 |
13.2866 USDT |
1,270,359.2735 |
14.0259 USDT |
13.5045 USDT |
13.7695 USDT |
13.7336 USDT |
| 2022-03-25 |
13.0109 USDT |
1,405,784.4261 |
12.7965 USDT |
12.2597 USDT |
12.6736 USDT |
12.3626 USDT |
| 2022-03-24 |
13.6870 USDT |
834,669.6052 |
13.5865 USDT |
13.0873 USDT |
13.4049 USDT |
13.1852 USDT |
| 2022-03-23 |
12.4757 USDT |
1,774,359.2401 |
13.0098 USDT |
12.8948 USDT |
13.2050 USDT |
13.1527 USDT |
| 2022-03-22 |
11.7046 USDT |
3,944,776.9500 |
11.7300 USDT |
11.6500 USDT |
12.2500 USDT |
12.1200 USDT |