Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
1.2295 USDT |
10,984.5532 |
1.2267 USDT |
1.1644 USDT |
1.2680 USDT |
1.2400 USDT |
| 2024-04-18 |
1.2323 USDT |
6,166.0283 |
1.1722 USDT |
1.1697 USDT |
1.2627 USDT |
1.2500 USDT |
| 2024-04-17 |
1.1896 USDT |
10,410.1203 |
1.1901 USDT |
1.1372 USDT |
1.2174 USDT |
1.2042 USDT |
| 2024-04-16 |
1.1660 USDT |
2,180.3188 |
1.1678 USDT |
1.1265 USDT |
1.1935 USDT |
1.1935 USDT |
| 2024-04-15 |
1.2035 USDT |
11,765.6764 |
1.2160 USDT |
1.1506 USDT |
1.2649 USDT |
1.1756 USDT |
| 2024-04-14 |
1.1767 USDT |
12,351.8011 |
1.1427 USDT |
1.1201 USDT |
1.1976 USDT |
1.1766 USDT |
| 2024-04-13 |
1.1894 USDT |
19,510.4580 |
1.3004 USDT |
1.0631 USDT |
1.3269 USDT |
1.0867 USDT |
| 2024-04-12 |
1.4564 USDT |
159,032.8120 |
1.6402 USDT |
1.0631 USDT |
1.6479 USDT |
1.2849 USDT |
| 2024-04-11 |
1.6534 USDT |
7,336.3500 |
1.6470 USDT |
1.6109 USDT |
1.6772 USDT |
1.6245 USDT |
| 2024-04-10 |
1.6424 USDT |
5,789.7691 |
1.6899 USDT |
1.5867 USDT |
1.6899 USDT |
1.6475 USDT |
| 2024-04-09 |
1.7405 USDT |
7,770.7900 |
1.7920 USDT |
1.6770 USDT |
1.7920 USDT |
1.7051 USDT |
| 2024-04-08 |
1.7574 USDT |
8,131.5155 |
1.6881 USDT |
1.6831 USDT |
1.7952 USDT |
1.7718 USDT |
| 2024-04-07 |
1.7365 USDT |
5,758.4305 |
1.7181 USDT |
1.6993 USDT |
1.7780 USDT |
1.7109 USDT |
| 2024-04-06 |
1.6967 USDT |
1,965.9918 |
1.6809 USDT |
1.6761 USDT |
1.7163 USDT |
1.7012 USDT |
| 2024-04-05 |
1.6605 USDT |
7,572.1329 |
1.6876 USDT |
1.6056 USDT |
1.7217 USDT |
1.6773 USDT |
| 2024-04-04 |
1.7115 USDT |
3,940.6392 |
1.6906 USDT |
1.6604 USDT |
1.7499 USDT |
1.6931 USDT |
| 2024-04-03 |
1.7106 USDT |
6,244.0906 |
1.7188 USDT |
1.6481 USDT |
1.7691 USDT |
1.6732 USDT |
| 2024-04-02 |
1.7532 USDT |
17,697.3900 |
1.8740 USDT |
1.7062 USDT |
1.8740 USDT |
1.7342 USDT |
| 2024-04-01 |
1.8944 USDT |
6,870.1089 |
2.0049 USDT |
1.8362 USDT |
2.0059 USDT |
1.8700 USDT |
| 2024-03-31 |
1.9978 USDT |
10,166.2693 |
1.9757 USDT |
1.9757 USDT |
2.0271 USDT |
1.9939 USDT |
| 2024-03-30 |
1.9968 USDT |
3,872.0981 |
2.0099 USDT |
1.9757 USDT |
2.0138 USDT |
1.9757 USDT |
| 2024-03-29 |
2.0520 USDT |
13,993.7734 |
2.0470 USDT |
1.9807 USDT |
2.1293 USDT |
1.9807 USDT |
| 2024-03-28 |
2.0109 USDT |
5,291.2152 |
1.9790 USDT |
1.9610 USDT |
2.0639 USDT |
2.0315 USDT |
| 2024-03-27 |
2.0741 USDT |
24,050.7377 |
2.0657 USDT |
1.9600 USDT |
2.1133 USDT |
2.0011 USDT |
| 2024-03-26 |
2.0982 USDT |
4,560.0347 |
2.0796 USDT |
2.0313 USDT |
2.1400 USDT |
2.0622 USDT |
| 2024-03-25 |
2.0009 USDT |
48,913.3909 |
1.9870 USDT |
1.9616 USDT |
2.0775 USDT |
2.0683 USDT |
| 2024-03-24 |
1.9751 USDT |
16,769.9600 |
1.9167 USDT |
1.8740 USDT |
2.0574 USDT |
1.9766 USDT |
| 2024-03-23 |
1.9014 USDT |
2,488.5262 |
1.8634 USDT |
1.8536 USDT |
1.9423 USDT |
1.9231 USDT |
| 2024-03-22 |
1.8774 USDT |
7,842.6232 |
1.8740 USDT |
1.8067 USDT |
1.9479 USDT |
1.8582 USDT |
| 2024-03-21 |
1.9124 USDT |
7,185.2035 |
1.9280 USDT |
1.8671 USDT |
1.9436 USDT |
1.8999 USDT |
| 2024-03-20 |
1.8215 USDT |
7,986.9975 |
1.8079 USDT |
1.7020 USDT |
1.9372 USDT |
1.9372 USDT |
| 2024-03-19 |
1.8523 USDT |
20,431.1774 |
2.0209 USDT |
1.7322 USDT |
2.0209 USDT |
1.8490 USDT |
| 2024-03-18 |
2.0314 USDT |
42,736.7571 |
2.0905 USDT |
1.9610 USDT |
2.1431 USDT |
1.9858 USDT |
| 2024-03-17 |
2.0754 USDT |
23,734.3893 |
2.0840 USDT |
1.9558 USDT |
2.1411 USDT |
2.0981 USDT |
| 2024-03-16 |
2.1589 USDT |
98,539.1005 |
2.1946 USDT |
1.6200 USDT |
2.2390 USDT |
2.0441 USDT |
| 2024-03-15 |
2.1550 USDT |
33,471.6114 |
2.3369 USDT |
1.9304 USDT |
2.3369 USDT |
2.1382 USDT |
| 2024-03-14 |
2.3247 USDT |
42,880.9527 |
2.4232 USDT |
2.2042 USDT |
2.4232 USDT |
2.3168 USDT |
| 2024-03-13 |
2.4387 USDT |
37,387.9163 |
2.2871 USDT |
2.2077 USDT |
2.6785 USDT |
2.4011 USDT |
| 2024-03-12 |
2.2407 USDT |
22,272.2348 |
2.3339 USDT |
2.1202 USDT |
2.3488 USDT |
2.2597 USDT |
| 2024-03-11 |
2.2730 USDT |
40,569.6513 |
2.2924 USDT |
2.1504 USDT |
2.3355 USDT |
2.3204 USDT |
| 2024-03-10 |
2.3275 USDT |
21,463.9819 |
2.3072 USDT |
2.1900 USDT |
2.4430 USDT |
2.2945 USDT |
| 2024-03-09 |
2.2988 USDT |
22,340.8499 |
2.1876 USDT |
2.1591 USDT |
2.3669 USDT |
2.2789 USDT |
| 2024-03-08 |
2.1706 USDT |
11,845.9371 |
2.2389 USDT |
2.0343 USDT |
2.2536 USDT |
2.1975 USDT |
| 2024-03-07 |
2.2170 USDT |
25,983.6592 |
2.2149 USDT |
2.1366 USDT |
2.2850 USDT |
2.2203 USDT |
| 2024-03-06 |
2.1486 USDT |
21,476.6866 |
2.0849 USDT |
1.9795 USDT |
2.1960 USDT |
2.1950 USDT |
| 2024-03-05 |
2.1707 USDT |
51,802.8581 |
2.3505 USDT |
1.8298 USDT |
2.3659 USDT |
2.0908 USDT |
| 2024-03-04 |
2.3191 USDT |
51,149.1500 |
2.2305 USDT |
2.1421 USDT |
2.5010 USDT |
2.3960 USDT |
| 2024-03-03 |
2.2021 USDT |
41,023.6779 |
2.2700 USDT |
2.0000 USDT |
2.3890 USDT |
2.2549 USDT |
| 2024-03-02 |
2.2682 USDT |
55,540.9253 |
2.1270 USDT |
2.0667 USDT |
2.4967 USDT |
2.2680 USDT |
| 2024-03-01 |
2.0082 USDT |
34,380.1952 |
1.9175 USDT |
1.9175 USDT |
2.1285 USDT |
2.1268 USDT |