Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.5751 USDT |
18,423.0500 |
0.5746 USDT |
0.5711 USDT |
0.5747 USDT |
0.5711 USDT |
| 2025-09-05 |
0.5758 USDT |
4,882.1400 |
0.5812 USDT |
0.5797 USDT |
0.5818 USDT |
0.5797 USDT |
| 2025-09-04 |
0.5743 USDT |
543.3700 |
0.5651 USDT |
0.5641 USDT |
0.5659 USDT |
0.5641 USDT |
| 2025-09-03 |
0.5730 USDT |
10,262.5600 |
0.5800 USDT |
0.5773 USDT |
0.5814 USDT |
0.5775 USDT |
| 2025-09-02 |
0.5575 USDT |
329,873.0700 |
0.5622 USDT |
0.5538 USDT |
0.5646 USDT |
0.5617 USDT |
| 2025-09-01 |
0.5608 USDT |
209,824.6300 |
0.5762 USDT |
0.5485 USDT |
0.5565 USDT |
0.5494 USDT |
| 2025-08-31 |
0.5773 USDT |
1,608.9300 |
0.5782 USDT |
0.5765 USDT |
0.5789 USDT |
0.5765 USDT |
| 2025-08-30 |
0.5613 USDT |
180,493.6700 |
0.5592 USDT |
0.5592 USDT |
0.5659 USDT |
0.5654 USDT |
| 2025-08-29 |
0.5794 USDT |
299,420.8300 |
0.5642 USDT |
0.5601 USDT |
0.5649 USDT |
0.5609 USDT |
| 2025-08-28 |
0.5829 USDT |
265,947.2400 |
0.5862 USDT |
0.5777 USDT |
0.5836 USDT |
0.5844 USDT |
| 2025-08-27 |
0.5845 USDT |
26,841.1400 |
0.5812 USDT |
0.5762 USDT |
0.5821 USDT |
0.5799 USDT |
| 2025-08-26 |
0.5695 USDT |
3,950.6600 |
0.5878 USDT |
0.5856 USDT |
0.5878 USDT |
0.5856 USDT |
| 2025-08-25 |
0.5852 USDT |
20,330.5100 |
0.5583 USDT |
0.5544 USDT |
0.5593 USDT |
0.5588 USDT |
| 2025-08-24 |
0.6262 USDT |
4,588.9000 |
0.6125 USDT |
0.6111 USDT |
0.6163 USDT |
0.6162 USDT |
| 2025-08-23 |
0.6325 USDT |
404,056.0500 |
0.6307 USDT |
0.6262 USDT |
0.6312 USDT |
0.6353 USDT |
| 2025-08-22 |
0.6037 USDT |
50,053.0600 |
0.6357 USDT |
0.6357 USDT |
0.6415 USDT |
0.6371 USDT |
| 2025-08-21 |
0.6001 USDT |
9,761.5300 |
0.5918 USDT |
0.5888 USDT |
0.5931 USDT |
0.5921 USDT |
| 2025-08-20 |
0.5993 USDT |
12,558.1300 |
0.6132 USDT |
0.6127 USDT |
0.6153 USDT |
0.6147 USDT |
| 2025-08-19 |
0.6078 USDT |
20,347.6800 |
0.6085 USDT |
0.6058 USDT |
0.6126 USDT |
0.6118 USDT |
| 2025-08-18 |
0.6140 USDT |
217,511.6400 |
0.6017 USDT |
0.5988 USDT |
0.6061 USDT |
0.6081 USDT |
| 2025-08-17 |
0.6339 USDT |
26,296.3500 |
0.6482 USDT |
0.6447 USDT |
0.6498 USDT |
0.6459 USDT |
| 2025-08-16 |
0.6051 USDT |
13,875.8500 |
0.6211 USDT |
0.6198 USDT |
0.6237 USDT |
0.6208 USDT |
| 2025-08-15 |
0.6036 USDT |
3,907.9100 |
0.5910 USDT |
0.5891 USDT |
0.5944 USDT |
0.5927 USDT |
| 2025-08-14 |
0.6403 USDT |
44,958.0500 |
0.6177 USDT |
0.6148 USDT |
0.6199 USDT |
0.6155 USDT |
| 2025-08-13 |
0.6477 USDT |
530,885.5400 |
0.6425 USDT |
0.6415 USDT |
0.6493 USDT |
0.6548 USDT |
| 2025-08-12 |
0.6188 USDT |
18,172.8000 |
0.6401 USDT |
0.6385 USDT |
0.6423 USDT |
0.6416 USDT |
| 2025-08-11 |
0.6323 USDT |
20,750.9900 |
0.6231 USDT |
0.6186 USDT |
0.6253 USDT |
0.6199 USDT |
| 2025-08-10 |
0.6361 USDT |
59,657.8500 |
0.6353 USDT |
0.6260 USDT |
0.6322 USDT |
0.6285 USDT |
| 2025-08-09 |
0.6360 USDT |
280,882.8100 |
0.6447 USDT |
0.6352 USDT |
0.6408 USDT |
0.6378 USDT |
| 2025-08-08 |
0.6052 USDT |
259,902.5500 |
0.6165 USDT |
0.6119 USDT |
0.6196 USDT |
0.6240 USDT |
| 2025-08-07 |
0.5807 USDT |
118,145.5800 |
0.5907 USDT |
0.5806 USDT |
0.5860 USDT |
0.5939 USDT |
| 2025-08-06 |
0.5526 USDT |
130,594.8800 |
0.5590 USDT |
0.5570 USDT |
0.5669 USDT |
0.5669 USDT |
| 2025-08-05 |
0.5636 USDT |
149,029.6900 |
0.5546 USDT |
0.5508 USDT |
0.5559 USDT |
0.5517 USDT |
| 2025-08-04 |
0.5657 USDT |
154,778.2500 |
0.5736 USDT |
0.5645 USDT |
0.5704 USDT |
0.5765 USDT |
| 2025-08-03 |
0.5503 USDT |
50,981.6200 |
0.5553 USDT |
0.5533 USDT |
0.5556 USDT |
0.5572 USDT |
| 2025-08-02 |
0.5447 USDT |
204,306.0500 |
0.5394 USDT |
0.5267 USDT |
0.5372 USDT |
0.5410 USDT |
| 2025-08-01 |
0.5619 USDT |
421,447.2300 |
0.5658 USDT |
0.5518 USDT |
0.5614 USDT |
0.5547 USDT |
| 2025-07-31 |
0.5964 USDT |
298,097.9300 |
0.5933 USDT |
0.5845 USDT |
0.5912 USDT |
0.5861 USDT |
| 2025-07-30 |
0.5967 USDT |
251,708.3700 |
0.5941 USDT |
0.5678 USDT |
0.5918 USDT |
0.5808 USDT |
| 2025-07-29 |
0.6161 USDT |
209,967.9600 |
0.6134 USDT |
0.6036 USDT |
0.6129 USDT |
0.6114 USDT |
| 2025-07-28 |
0.6372 USDT |
394,291.8800 |
0.6291 USDT |
0.6077 USDT |
0.6163 USDT |
0.6145 USDT |
| 2025-07-27 |
0.6432 USDT |
155,466.2000 |
0.6431 USDT |
0.6370 USDT |
0.6415 USDT |
0.6438 USDT |
| 2025-07-26 |
0.6373 USDT |
78,888.7900 |
0.6373 USDT |
0.6340 USDT |
0.6394 USDT |
0.6381 USDT |
| 2025-07-25 |
0.6425 USDT |
158,154.2100 |
0.6537 USDT |
0.6302 USDT |
0.6415 USDT |
0.6432 USDT |
| 2025-07-24 |
0.6514 USDT |
117,083.9400 |
0.6451 USDT |
0.6441 USDT |
0.6544 USDT |
0.6527 USDT |
| 2025-07-23 |
0.7027 USDT |
343,024.1000 |
0.7084 USDT |
0.6720 USDT |
0.6910 USDT |
0.6747 USDT |
| 2025-07-22 |
0.7148 USDT |
182,400.3700 |
0.7105 USDT |
0.7025 USDT |
0.7135 USDT |
0.7130 USDT |
| 2025-07-21 |
0.7351 USDT |
572,329.6500 |
0.7707 USDT |
0.7198 USDT |
0.7307 USDT |
0.7330 USDT |
| 2025-07-20 |
0.6963 USDT |
321,896.8900 |
0.6962 USDT |
0.6938 USDT |
0.7059 USDT |
0.7126 USDT |
| 2025-07-19 |
0.6690 USDT |
122,869.9300 |
0.6583 USDT |
0.6560 USDT |
0.6628 USDT |
0.6725 USDT |