Identifier on DigiFinex: ape_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-05-09 |
0.6050 USDT |
619,947.8900 |
0.6220 USDT |
0.6042 USDT |
0.6241 USDT |
0.6255 USDT |
2025-05-08 |
0.5118 USDT |
393,165.9500 |
0.5269 USDT |
0.5217 USDT |
0.5271 USDT |
0.5439 USDT |
2025-05-07 |
0.4844 USDT |
11,925.9800 |
0.4889 USDT |
0.4867 USDT |
0.4909 USDT |
0.4877 USDT |
2025-05-06 |
0.4845 USDT |
3,669.6900 |
0.4729 USDT |
0.4696 USDT |
0.4729 USDT |
0.4697 USDT |
2025-05-05 |
0.4911 USDT |
939.7700 |
0.4890 USDT |
0.4883 USDT |
0.4896 USDT |
0.4889 USDT |
2025-05-04 |
0.4953 USDT |
17,171.7600 |
0.4832 USDT |
0.4827 USDT |
0.4870 USDT |
0.4862 USDT |
2025-05-03 |
0.5218 USDT |
10,462.5500 |
0.5028 USDT |
0.5012 USDT |
0.5039 USDT |
0.5014 USDT |
2025-05-02 |
0.5430 USDT |
128,286.3400 |
0.5351 USDT |
0.5321 USDT |
0.5397 USDT |
0.5413 USDT |
2025-05-01 |
0.5393 USDT |
213,132.9300 |
0.5406 USDT |
0.5338 USDT |
0.5409 USDT |
0.5390 USDT |
2025-04-30 |
0.5316 USDT |
14,869.4200 |
0.5312 USDT |
0.5246 USDT |
0.5317 USDT |
0.5305 USDT |
2025-04-29 |
0.5473 USDT |
16,768.0500 |
0.5240 USDT |
0.5189 USDT |
0.5255 USDT |
0.5205 USDT |
2025-04-28 |
0.5338 USDT |
160,629.6000 |
0.5300 USDT |
0.5248 USDT |
0.5367 USDT |
0.5443 USDT |
2025-04-27 |
0.5334 USDT |
109,259.0200 |
0.5242 USDT |
0.5140 USDT |
0.5198 USDT |
0.5225 USDT |
2025-04-26 |
0.5475 USDT |
380,007.5100 |
0.5557 USDT |
0.5366 USDT |
0.5467 USDT |
0.5587 USDT |
2025-04-25 |
0.5302 USDT |
168,072.2000 |
0.5286 USDT |
0.5215 USDT |
0.5263 USDT |
0.5272 USDT |
2025-04-24 |
0.5113 USDT |
27,182.3200 |
0.5187 USDT |
0.5157 USDT |
0.5226 USDT |
0.5183 USDT |
2025-04-23 |
0.5063 USDT |
350,935.4700 |
0.5068 USDT |
0.4967 USDT |
0.5081 USDT |
0.5150 USDT |
2025-04-22 |
0.4723 USDT |
371,355.5100 |
0.4774 USDT |
0.4746 USDT |
0.4791 USDT |
0.4882 USDT |
2025-04-21 |
0.4741 USDT |
303,030.6500 |
0.4740 USDT |
0.4636 USDT |
0.4690 USDT |
0.4688 USDT |
2025-04-20 |
0.4691 USDT |
13,969.6200 |
0.4707 USDT |
0.4681 USDT |
0.4707 USDT |
0.4686 USDT |
2025-04-19 |
0.4428 USDT |
221,989.5500 |
0.4411 USDT |
0.4411 USDT |
0.4432 USDT |
0.4525 USDT |
2025-04-18 |
0.4250 USDT |
141,380.4300 |
0.4295 USDT |
0.4239 USDT |
0.4279 USDT |
0.4307 USDT |
2025-04-17 |
0.4150 USDT |
26,240.8700 |
0.4180 USDT |
0.4149 USDT |
0.4206 USDT |
0.4203 USDT |
2025-04-16 |
0.4117 USDT |
40,825.5700 |
0.4142 USDT |
0.4131 USDT |
0.4203 USDT |
0.4136 USDT |
2025-04-15 |
0.4202 USDT |
13,844.8700 |
0.4167 USDT |
0.4166 USDT |
0.4213 USDT |
0.4177 USDT |
2025-04-14 |
0.4252 USDT |
346,029.9300 |
0.4324 USDT |
0.4123 USDT |
0.4209 USDT |
0.4228 USDT |
2025-04-13 |
0.4319 USDT |
410,054.0400 |
0.4346 USDT |
0.4164 USDT |
0.4233 USDT |
0.4218 USDT |
2025-04-12 |
0.4326 USDT |
5,894.0100 |
0.4416 USDT |
0.4409 USDT |
0.4445 USDT |
0.4438 USDT |
2025-04-11 |
0.4151 USDT |
40,541.7000 |
0.4230 USDT |
0.4220 USDT |
0.4288 USDT |
0.4277 USDT |
2025-04-10 |
0.4125 USDT |
52,713.2700 |
0.4014 USDT |
0.3987 USDT |
0.4039 USDT |
0.4018 USDT |
2025-04-09 |
0.3947 USDT |
23,137.3900 |
0.4186 USDT |
0.4186 USDT |
0.4228 USDT |
0.4217 USDT |
2025-04-08 |
0.3951 USDT |
344,669.9600 |
0.4053 USDT |
0.3797 USDT |
0.3846 USDT |
0.3813 USDT |