Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
1.4192 USDT |
186,880.3400 |
1.4039 USDT |
1.3890 USDT |
1.4040 USDT |
1.4129 USDT |
| 2024-02-08 |
1.3933 USDT |
162,450.6200 |
1.3891 USDT |
1.3770 USDT |
1.3999 USDT |
1.3951 USDT |
| 2024-02-07 |
1.3588 USDT |
107,182.7600 |
1.3711 USDT |
1.3691 USDT |
1.3770 USDT |
1.3979 USDT |
| 2024-02-06 |
1.3714 USDT |
102,262.5300 |
1.3611 USDT |
1.3580 USDT |
1.3659 USDT |
1.3621 USDT |
| 2024-02-05 |
1.3697 USDT |
105,604.9700 |
1.3699 USDT |
1.3511 USDT |
1.3631 USDT |
1.3668 USDT |
| 2024-02-04 |
1.3818 USDT |
67,731.0300 |
1.3769 USDT |
1.3698 USDT |
1.3800 USDT |
1.3720 USDT |
| 2024-02-03 |
1.4186 USDT |
93,539.6500 |
1.4132 USDT |
1.3940 USDT |
1.4070 USDT |
1.4012 USDT |
| 2024-02-02 |
1.4435 USDT |
95,887.0800 |
1.4219 USDT |
1.4130 USDT |
1.4250 USDT |
1.4228 USDT |
| 2024-02-01 |
1.4798 USDT |
145,079.8800 |
1.4881 USDT |
1.4810 USDT |
1.5080 USDT |
1.5119 USDT |
| 2024-01-31 |
1.4143 USDT |
145,647.0600 |
1.3871 USDT |
1.3671 USDT |
1.4090 USDT |
1.4229 USDT |
| 2024-01-30 |
1.4256 USDT |
94,263.7000 |
1.4172 USDT |
1.4110 USDT |
1.4369 USDT |
1.4354 USDT |
| 2024-01-29 |
1.4176 USDT |
238,242.1400 |
1.4032 USDT |
1.3974 USDT |
1.4492 USDT |
1.4492 USDT |
| 2024-01-28 |
1.4169 USDT |
94,322.1400 |
1.4062 USDT |
1.3663 USDT |
1.3890 USDT |
1.3811 USDT |
| 2024-01-27 |
1.4244 USDT |
65,248.1700 |
1.4189 USDT |
1.4130 USDT |
1.4190 USDT |
1.4136 USDT |
| 2024-01-26 |
1.3547 USDT |
87,183.6900 |
1.3860 USDT |
1.3751 USDT |
1.3869 USDT |
1.3951 USDT |
| 2024-01-25 |
1.3116 USDT |
124,278.6000 |
1.2961 USDT |
1.2762 USDT |
1.2960 USDT |
1.3189 USDT |
| 2024-01-24 |
1.3031 USDT |
70,121.4100 |
1.3067 USDT |
1.2970 USDT |
1.3150 USDT |
1.3049 USDT |
| 2024-01-23 |
1.2876 USDT |
95,674.7000 |
1.2849 USDT |
1.2600 USDT |
1.2779 USDT |
1.2749 USDT |
| 2024-01-22 |
1.3573 USDT |
162,746.5800 |
1.3379 USDT |
1.3020 USDT |
1.3339 USDT |
1.3231 USDT |
| 2024-01-21 |
1.4081 USDT |
78,946.4800 |
1.4209 USDT |
1.4030 USDT |
1.4229 USDT |
1.4281 USDT |
| 2024-01-20 |
1.3913 USDT |
90,117.1000 |
1.3879 USDT |
1.3831 USDT |
1.3939 USDT |
1.3945 USDT |
| 2024-01-19 |
1.3680 USDT |
115,045.0600 |
1.3491 USDT |
1.3390 USDT |
1.3680 USDT |
1.3769 USDT |
| 2024-01-18 |
1.4700 USDT |
344,684.4600 |
1.4547 USDT |
1.3621 USDT |
1.3885 USDT |
1.3795 USDT |
| 2024-01-17 |
1.5706 USDT |
300,671.6700 |
1.5541 USDT |
1.5170 USDT |
1.5499 USDT |
1.5439 USDT |
| 2024-01-16 |
1.4462 USDT |
85,241.8000 |
1.4481 USDT |
1.4421 USDT |
1.4570 USDT |
1.4561 USDT |
| 2024-01-15 |
1.4214 USDT |
237,418.1400 |
1.4431 USDT |
1.3971 USDT |
1.4170 USDT |
1.4449 USDT |
| 2024-01-14 |
1.4305 USDT |
133,651.4600 |
1.4281 USDT |
1.3853 USDT |
1.4140 USDT |
1.4219 USDT |
| 2024-01-13 |
1.4372 USDT |
142,000.9100 |
1.4409 USDT |
1.4150 USDT |
1.4309 USDT |
1.4559 USDT |
| 2024-01-12 |
1.4776 USDT |
281,815.0400 |
1.4841 USDT |
1.3791 USDT |
1.4519 USDT |
1.4401 USDT |
| 2024-01-11 |
1.4498 USDT |
132,312.3300 |
1.4650 USDT |
1.4331 USDT |
1.4510 USDT |
1.4391 USDT |
| 2024-01-10 |
1.3467 USDT |
359,936.8000 |
1.3531 USDT |
1.3141 USDT |
1.3510 USDT |
1.4269 USDT |
| 2024-01-09 |
1.3263 USDT |
259,890.6200 |
1.2841 USDT |
1.2591 USDT |
1.2904 USDT |
1.2991 USDT |
| 2024-01-08 |
1.3403 USDT |
125,808.5900 |
1.3908 USDT |
1.3730 USDT |
1.3949 USDT |
1.4066 USDT |
| 2024-01-07 |
1.4350 USDT |
59,281.6100 |
1.4071 USDT |
1.4011 USDT |
1.4120 USDT |
1.4029 USDT |
| 2024-01-06 |
1.3925 USDT |
126,319.5200 |
1.4329 USDT |
1.3920 USDT |
1.4070 USDT |
1.4021 USDT |
| 2024-01-05 |
1.4459 USDT |
105,358.9500 |
1.4189 USDT |
1.4080 USDT |
1.4280 USDT |
1.4316 USDT |
| 2024-01-04 |
1.4943 USDT |
151,697.6600 |
1.5025 USDT |
1.5000 USDT |
1.5149 USDT |
1.5161 USDT |
| 2024-01-03 |
1.5419 USDT |
118,278.0500 |
1.4369 USDT |
1.4356 USDT |
1.4639 USDT |
1.4551 USDT |
| 2024-01-02 |
1.7192 USDT |
54,599.1900 |
1.6929 USDT |
1.6641 USDT |
1.6879 USDT |
1.6942 USDT |
| 2024-01-01 |
1.6355 USDT |
133,289.6500 |
1.6511 USDT |
1.6441 USDT |
1.6649 USDT |
1.6799 USDT |
| 2023-12-31 |
1.6471 USDT |
63,229.9100 |
1.6614 USDT |
1.6340 USDT |
1.6550 USDT |
1.6561 USDT |
| 2023-12-30 |
1.6506 USDT |
27,398.6900 |
1.6441 USDT |
1.6310 USDT |
1.6481 USDT |
1.6381 USDT |
| 2023-12-29 |
1.7021 USDT |
127,643.1300 |
1.6991 USDT |
1.6591 USDT |
1.6789 USDT |
1.6729 USDT |
| 2023-12-28 |
1.7417 USDT |
62,243.7700 |
1.7111 USDT |
1.6801 USDT |
1.7010 USDT |
1.6999 USDT |
| 2023-12-27 |
1.7321 USDT |
129,793.7600 |
1.7493 USDT |
1.7361 USDT |
1.7520 USDT |
1.7509 USDT |
| 2023-12-26 |
1.7282 USDT |
160,907.4200 |
1.6631 USDT |
1.6371 USDT |
1.6719 USDT |
1.6988 USDT |
| 2023-12-25 |
1.7662 USDT |
176,489.2800 |
1.8161 USDT |
1.7645 USDT |
1.7929 USDT |
1.7991 USDT |
| 2023-12-24 |
1.7005 USDT |
202,369.7500 |
1.7249 USDT |
1.6591 USDT |
1.7080 USDT |
1.7059 USDT |
| 2023-12-23 |
1.6951 USDT |
117,321.1800 |
1.6911 USDT |
1.6791 USDT |
1.6949 USDT |
1.7059 USDT |
| 2023-12-22 |
1.6789 USDT |
103,234.7900 |
1.6969 USDT |
1.6801 USDT |
1.7029 USDT |
1.6911 USDT |