Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.6697 USDT |
510,272.8700 |
0.6624 USDT |
0.6510 USDT |
0.6606 USDT |
0.6696 USDT |
| 2025-07-16 |
0.6634 USDT |
420,589.8700 |
0.6650 USDT |
0.6549 USDT |
0.6599 USDT |
0.6766 USDT |
| 2025-07-15 |
0.6342 USDT |
27,319.7100 |
0.6250 USDT |
0.6237 USDT |
0.6391 USDT |
0.6375 USDT |
| 2025-07-14 |
0.6699 USDT |
569,104.5000 |
0.6843 USDT |
0.6467 USDT |
0.6517 USDT |
0.6492 USDT |
| 2025-07-13 |
0.6604 USDT |
9,994.2600 |
0.6749 USDT |
0.6699 USDT |
0.6758 USDT |
0.6705 USDT |
| 2025-07-12 |
0.6607 USDT |
332,490.8000 |
0.6649 USDT |
0.6340 USDT |
0.6445 USDT |
0.6471 USDT |
| 2025-07-11 |
0.6722 USDT |
11,568.4800 |
0.6764 USDT |
0.6729 USDT |
0.6789 USDT |
0.6746 USDT |
| 2025-07-10 |
0.6367 USDT |
156,826.2400 |
0.6325 USDT |
0.6273 USDT |
0.6326 USDT |
0.6529 USDT |
| 2025-07-09 |
0.6096 USDT |
1,465.7200 |
0.6123 USDT |
0.6116 USDT |
0.6134 USDT |
0.6133 USDT |
| 2025-07-08 |
0.6007 USDT |
9,720.6600 |
0.6107 USDT |
0.6093 USDT |
0.6117 USDT |
0.6115 USDT |
| 2025-07-07 |
0.6116 USDT |
4,783.4100 |
0.6116 USDT |
0.6078 USDT |
0.6127 USDT |
0.6091 USDT |
| 2025-07-06 |
0.5946 USDT |
128,532.3100 |
0.5891 USDT |
0.5875 USDT |
0.5914 USDT |
0.6040 USDT |
| 2025-07-05 |
0.5971 USDT |
69,984.4200 |
0.5944 USDT |
0.5873 USDT |
0.5914 USDT |
0.5928 USDT |
| 2025-07-04 |
0.6071 USDT |
175,277.2700 |
0.6092 USDT |
0.5881 USDT |
0.5931 USDT |
0.5903 USDT |
| 2025-07-03 |
0.6331 USDT |
2,350.4800 |
0.6260 USDT |
0.6260 USDT |
0.6279 USDT |
0.6278 USDT |
| 2025-07-02 |
0.5948 USDT |
9,039.5800 |
0.6258 USDT |
0.6258 USDT |
0.6309 USDT |
0.6309 USDT |
| 2025-07-01 |
0.5949 USDT |
3,399.6800 |
0.5830 USDT |
0.5802 USDT |
0.5830 USDT |
0.5815 USDT |
| 2025-06-30 |
0.6185 USDT |
1,440.6700 |
0.6122 USDT |
0.6114 USDT |
0.6126 USDT |
0.6115 USDT |
| 2025-06-29 |
0.6067 USDT |
1,569.1000 |
0.6021 USDT |
0.5999 USDT |
0.6021 USDT |
0.6005 USDT |
| 2025-06-28 |
0.5998 USDT |
2,933.0000 |
0.6015 USDT |
0.6004 USDT |
0.6043 USDT |
0.6040 USDT |
| 2025-06-27 |
0.6008 USDT |
140,033.4100 |
0.5991 USDT |
0.5905 USDT |
0.5959 USDT |
0.5965 USDT |
| 2025-06-26 |
0.6075 USDT |
436,495.7200 |
0.6075 USDT |
0.5810 USDT |
0.5860 USDT |
0.5967 USDT |
| 2025-06-25 |
0.6210 USDT |
3,784.7300 |
0.6094 USDT |
0.6090 USDT |
0.6112 USDT |
0.6091 USDT |
| 2025-06-24 |
0.5962 USDT |
18,632.0000 |
0.6169 USDT |
0.6135 USDT |
0.6179 USDT |
0.6172 USDT |
| 2025-06-23 |
0.5557 USDT |
143,468.3100 |
0.5634 USDT |
0.5610 USDT |
0.5662 USDT |
0.5758 USDT |
| 2025-06-22 |
0.5718 USDT |
61,138.2500 |
0.5495 USDT |
0.5463 USDT |
0.5553 USDT |
0.5547 USDT |
| 2025-06-21 |
0.6005 USDT |
4,313.1500 |
0.5781 USDT |
0.5764 USDT |
0.5788 USDT |
0.5774 USDT |
| 2025-06-20 |
0.6242 USDT |
225,314.4100 |
0.6291 USDT |
0.6041 USDT |
0.6170 USDT |
0.6154 USDT |
| 2025-06-19 |
0.6309 USDT |
7,896.5500 |
0.6301 USDT |
0.6300 USDT |
0.6338 USDT |
0.6328 USDT |
| 2025-06-18 |
0.6346 USDT |
8,913.5400 |
0.6239 USDT |
0.6205 USDT |
0.6243 USDT |
0.6220 USDT |
| 2025-06-17 |
0.6703 USDT |
3,654.5300 |
0.6611 USDT |
0.6599 USDT |
0.6641 USDT |
0.6638 USDT |
| 2025-06-16 |
0.6759 USDT |
256,238.7700 |
0.6740 USDT |
0.6661 USDT |
0.6780 USDT |
0.6843 USDT |
| 2025-06-15 |
0.6711 USDT |
197,898.5200 |
0.6746 USDT |
0.6578 USDT |
0.6631 USDT |
0.6617 USDT |
| 2025-06-14 |
0.6733 USDT |
13,198.0500 |
0.6908 USDT |
0.6860 USDT |
0.6928 USDT |
0.6861 USDT |
| 2025-06-13 |
0.6607 USDT |
1,047,675.3900 |
0.6687 USDT |
0.6290 USDT |
0.6541 USDT |
0.6725 USDT |
| 2025-06-12 |
0.7143 USDT |
13,276.9100 |
0.6985 USDT |
0.6979 USDT |
0.7056 USDT |
0.7033 USDT |
| 2025-06-11 |
0.7265 USDT |
58,556.6500 |
0.7126 USDT |
0.7037 USDT |
0.7139 USDT |
0.7054 USDT |
| 2025-06-10 |
0.7244 USDT |
383,062.7900 |
0.7159 USDT |
0.7115 USDT |
0.7235 USDT |
0.7276 USDT |
| 2025-06-09 |
0.7063 USDT |
486,492.1200 |
0.7041 USDT |
0.7020 USDT |
0.7151 USDT |
0.7282 USDT |
| 2025-06-08 |
0.7040 USDT |
169,151.8700 |
0.7018 USDT |
0.6981 USDT |
0.7041 USDT |
0.7036 USDT |
| 2025-06-07 |
0.6951 USDT |
380,217.3900 |
0.6934 USDT |
0.6833 USDT |
0.6940 USDT |
0.7054 USDT |
| 2025-06-06 |
0.7090 USDT |
614,998.3800 |
0.7289 USDT |
0.6836 USDT |
0.6935 USDT |
0.6932 USDT |
| 2025-06-05 |
0.7123 USDT |
8,966.5600 |
0.6919 USDT |
0.6863 USDT |
0.6935 USDT |
0.6864 USDT |
| 2025-06-04 |
0.7411 USDT |
94,834.4600 |
0.7387 USDT |
0.7336 USDT |
0.7539 USDT |
0.7525 USDT |
| 2025-06-03 |
0.6925 USDT |
205.9600 |
0.7006 USDT |
0.7002 USDT |
0.7011 USDT |
0.7003 USDT |
| 2025-06-02 |
0.6396 USDT |
291,937.7900 |
0.6297 USDT |
0.6272 USDT |
0.6354 USDT |
0.6590 USDT |
| 2025-06-01 |
0.6236 USDT |
317,269.4900 |
0.6221 USDT |
0.6187 USDT |
0.6255 USDT |
0.6381 USDT |
| 2025-05-31 |
0.6159 USDT |
212,302.4700 |
0.5990 USDT |
0.5958 USDT |
0.6005 USDT |
0.6080 USDT |
| 2025-05-30 |
0.6912 USDT |
20,760.3400 |
0.6761 USDT |
0.6732 USDT |
0.6787 USDT |
0.6737 USDT |
| 2025-05-29 |
0.7175 USDT |
359,422.3700 |
0.7244 USDT |
0.6937 USDT |
0.7008 USDT |
0.6961 USDT |