Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.6865 USDT |
213,169.4600 |
0.6620 USDT |
0.6491 USDT |
0.6593 USDT |
0.6620 USDT |
| 2025-02-17 |
0.7229 USDT |
142,126.8900 |
0.7200 USDT |
0.6940 USDT |
0.7105 USDT |
0.7149 USDT |
| 2025-02-16 |
0.7169 USDT |
5,991.3400 |
0.7119 USDT |
0.7091 USDT |
0.7142 USDT |
0.7096 USDT |
| 2025-02-15 |
0.7435 USDT |
130,134.2400 |
0.7299 USDT |
0.7101 USDT |
0.7210 USDT |
0.7142 USDT |
| 2025-02-14 |
0.7437 USDT |
240,693.6000 |
0.7389 USDT |
0.7340 USDT |
0.7429 USDT |
0.7780 USDT |
| 2025-02-13 |
0.7410 USDT |
174,280.7100 |
0.7323 USDT |
0.7180 USDT |
0.7310 USDT |
0.7321 USDT |
| 2025-02-12 |
0.7113 USDT |
589,635.7900 |
0.7179 USDT |
0.6851 USDT |
0.7050 USDT |
0.7379 USDT |
| 2025-02-11 |
0.7308 USDT |
11,235.0900 |
0.7024 USDT |
0.7020 USDT |
0.7090 USDT |
0.7073 USDT |
| 2025-02-10 |
0.6896 USDT |
150,940.2000 |
0.6991 USDT |
0.6890 USDT |
0.7019 USDT |
0.7050 USDT |
| 2025-02-09 |
0.6875 USDT |
167,455.8000 |
0.6963 USDT |
0.6562 USDT |
0.6852 USDT |
0.6569 USDT |
| 2025-02-08 |
0.6578 USDT |
133,194.8200 |
0.6726 USDT |
0.6722 USDT |
0.6870 USDT |
0.6831 USDT |
| 2025-02-07 |
0.6697 USDT |
314,154.1800 |
0.6891 USDT |
0.6339 USDT |
0.6390 USDT |
0.6379 USDT |
| 2025-02-06 |
0.6693 USDT |
255,763.0500 |
0.6486 USDT |
0.6331 USDT |
0.6449 USDT |
0.6421 USDT |
| 2025-02-05 |
0.7044 USDT |
387,540.3000 |
0.7105 USDT |
0.6801 USDT |
0.6950 USDT |
0.6991 USDT |
| 2025-02-04 |
0.7098 USDT |
472,805.7800 |
0.7132 USDT |
0.6933 USDT |
0.7169 USDT |
0.7206 USDT |
| 2025-02-03 |
0.6615 USDT |
558,896.1900 |
0.6781 USDT |
0.6711 USDT |
0.7139 USDT |
0.7326 USDT |
| 2025-02-02 |
0.8468 USDT |
756,856.0700 |
0.8710 USDT |
0.7430 USDT |
0.7807 USDT |
0.7777 USDT |
| 2025-02-01 |
0.9819 USDT |
212,837.8600 |
0.9599 USDT |
0.8990 USDT |
0.9149 USDT |
0.9148 USDT |
| 2025-01-31 |
0.9722 USDT |
158,147.2600 |
0.9928 USDT |
0.9920 USDT |
1.0050 USDT |
1.0109 USDT |
| 2025-01-30 |
0.9538 USDT |
8,770.2100 |
0.9811 USDT |
0.9740 USDT |
0.9830 USDT |
0.9765 USDT |
| 2025-01-29 |
0.9140 USDT |
406,929.0400 |
0.9199 USDT |
0.8860 USDT |
0.9347 USDT |
0.9289 USDT |
| 2025-01-28 |
0.9332 USDT |
132,124.6000 |
0.9175 USDT |
0.8960 USDT |
0.9049 USDT |
0.9001 USDT |
| 2025-01-27 |
0.9166 USDT |
286,193.6700 |
0.9167 USDT |
0.8811 USDT |
0.8999 USDT |
0.9362 USDT |
| 2025-01-26 |
1.0022 USDT |
17,982.2000 |
1.0039 USDT |
0.9970 USDT |
1.0200 USDT |
1.0179 USDT |
| 2025-01-25 |
1.0000 USDT |
83,341.0000 |
0.9949 USDT |
0.9870 USDT |
1.0000 USDT |
0.9981 USDT |
| 2025-01-24 |
1.0159 USDT |
170,227.5600 |
1.0371 USDT |
1.0023 USDT |
1.0280 USDT |
1.0037 USDT |
| 2025-01-23 |
1.0043 USDT |
7,797.8200 |
1.0187 USDT |
1.0071 USDT |
1.0220 USDT |
1.0083 USDT |
| 2025-01-22 |
1.0337 USDT |
139,318.6000 |
1.0498 USDT |
1.0261 USDT |
1.0439 USDT |
1.0489 USDT |
| 2025-01-21 |
0.9907 USDT |
392,104.0800 |
0.9949 USDT |
0.9830 USDT |
1.0010 USDT |
1.0299 USDT |
| 2025-01-20 |
1.0040 USDT |
721,768.4100 |
1.0069 USDT |
0.9430 USDT |
0.9940 USDT |
0.9929 USDT |
| 2025-01-19 |
1.0618 USDT |
645,762.2100 |
1.0211 USDT |
0.9900 USDT |
1.0251 USDT |
1.1199 USDT |
| 2025-01-18 |
1.1267 USDT |
287,809.4700 |
1.1195 USDT |
1.0761 USDT |
1.0929 USDT |
1.0955 USDT |
| 2025-01-17 |
1.1522 USDT |
288,442.2700 |
1.1730 USDT |
1.1630 USDT |
1.1739 USDT |
1.1839 USDT |
| 2025-01-16 |
1.1220 USDT |
351,589.0900 |
1.1146 USDT |
1.0860 USDT |
1.1166 USDT |
1.1251 USDT |
| 2025-01-15 |
1.0861 USDT |
1,057.3800 |
1.1361 USDT |
1.1361 USDT |
1.1400 USDT |
1.1381 USDT |
| 2025-01-14 |
1.0287 USDT |
7,174.9800 |
1.0508 USDT |
1.0488 USDT |
1.0566 USDT |
1.0556 USDT |
| 2025-01-13 |
1.0227 USDT |
15,616.8300 |
1.0220 USDT |
1.0220 USDT |
1.0349 USDT |
1.0331 USDT |
| 2025-01-12 |
1.1198 USDT |
57,316.0500 |
1.1116 USDT |
1.1011 USDT |
1.1060 USDT |
1.1019 USDT |
| 2025-01-11 |
1.1210 USDT |
101,588.4800 |
1.1041 USDT |
1.1010 USDT |
1.1089 USDT |
1.1429 USDT |
| 2025-01-10 |
1.1073 USDT |
181,677.2200 |
1.1089 USDT |
1.0880 USDT |
1.1100 USDT |
1.1269 USDT |
| 2025-01-09 |
1.1023 USDT |
8,301.1200 |
1.0864 USDT |
1.0819 USDT |
1.0900 USDT |
1.0886 USDT |
| 2025-01-08 |
1.1483 USDT |
535,171.7000 |
1.1531 USDT |
1.0621 USDT |
1.1130 USDT |
1.1070 USDT |
| 2025-01-07 |
1.2932 USDT |
9,058.3700 |
1.2157 USDT |
1.2091 USDT |
1.2209 USDT |
1.2175 USDT |
| 2025-01-06 |
1.3625 USDT |
410,221.9900 |
1.3539 USDT |
1.3411 USDT |
1.3629 USDT |
1.3721 USDT |
| 2025-01-05 |
1.3346 USDT |
88,461.6700 |
1.3250 USDT |
1.3100 USDT |
1.3300 USDT |
1.3281 USDT |
| 2025-01-04 |
1.3580 USDT |
297,268.3300 |
1.3659 USDT |
1.3291 USDT |
1.3479 USDT |
1.3536 USDT |
| 2025-01-03 |
1.3100 USDT |
3,175.3600 |
1.3561 USDT |
1.3541 USDT |
1.3610 USDT |
1.3569 USDT |
| 2025-01-02 |
1.2586 USDT |
191,810.7900 |
1.2761 USDT |
1.2541 USDT |
1.2650 USDT |
1.2599 USDT |
| 2025-01-01 |
1.2078 USDT |
14,880.8700 |
1.2449 USDT |
1.2358 USDT |
1.2461 USDT |
1.2404 USDT |
| 2024-12-31 |
1.2253 USDT |
200,286.4000 |
1.2506 USDT |
1.2159 USDT |
1.2273 USDT |
1.2259 USDT |