Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.6114 USDT |
3,079.6436 |
0.6116 USDT |
0.6029 USDT |
0.6135 USDT |
0.6029 USDT |
| 2025-05-31 |
0.5999 USDT |
46,972.9761 |
0.6299 USDT |
0.5922 USDT |
0.6299 USDT |
0.5994 USDT |
| 2025-05-30 |
0.6909 USDT |
2,692.8276 |
0.7011 USDT |
0.6628 USDT |
0.7011 USDT |
0.6628 USDT |
| 2025-05-29 |
0.7154 USDT |
27,275.1383 |
0.7169 USDT |
0.6956 USDT |
0.7323 USDT |
0.6956 USDT |
| 2025-05-28 |
0.7027 USDT |
7,989.9295 |
0.7062 USDT |
0.6887 USDT |
0.7149 USDT |
0.7149 USDT |
| 2025-05-27 |
0.6635 USDT |
2,744.8195 |
0.6588 USDT |
0.6448 USDT |
0.6920 USDT |
0.6851 USDT |
| 2025-05-26 |
0.6621 USDT |
940.5904 |
0.6494 USDT |
0.6494 USDT |
0.6728 USDT |
0.6570 USDT |
| 2025-05-25 |
0.6411 USDT |
2,014.5063 |
0.6299 USDT |
0.6296 USDT |
0.6437 USDT |
0.6433 USDT |
| 2025-05-24 |
0.6540 USDT |
1,769.9914 |
0.6538 USDT |
0.6536 USDT |
0.6569 USDT |
0.6542 USDT |
| 2025-05-23 |
0.6857 USDT |
7,126.8322 |
0.7069 USDT |
0.6628 USDT |
0.7169 USDT |
0.6695 USDT |
| 2025-05-22 |
0.7007 USDT |
1,816.4876 |
0.6810 USDT |
0.6810 USDT |
0.7109 USDT |
0.7014 USDT |
| 2025-05-21 |
0.6747 USDT |
7,501.6208 |
0.6660 USDT |
0.6559 USDT |
0.6876 USDT |
0.6775 USDT |
| 2025-05-20 |
0.6509 USDT |
1,110.3781 |
0.6497 USDT |
0.6296 USDT |
0.6660 USDT |
0.6356 USDT |
| 2025-05-19 |
0.6658 USDT |
2,665.0299 |
0.6823 USDT |
0.6296 USDT |
0.6832 USDT |
0.6581 USDT |
| 2025-05-18 |
0.6653 USDT |
10,585.2731 |
0.6164 USDT |
0.6164 USDT |
0.6728 USDT |
0.6478 USDT |
| 2025-05-17 |
0.6306 USDT |
2,860.5630 |
0.6000 USDT |
0.5970 USDT |
0.6382 USDT |
0.6325 USDT |
| 2025-05-16 |
0.6316 USDT |
4,369.4327 |
0.6226 USDT |
0.6216 USDT |
0.6389 USDT |
0.6305 USDT |
| 2025-05-15 |
0.6401 USDT |
7,327.5238 |
0.6728 USDT |
0.6230 USDT |
0.6728 USDT |
0.6230 USDT |
| 2025-05-14 |
0.6904 USDT |
20,368.4904 |
0.7115 USDT |
0.6628 USDT |
0.7247 USDT |
0.6647 USDT |
| 2025-05-13 |
0.6681 USDT |
10,418.0673 |
0.6753 USDT |
0.6461 USDT |
0.7132 USDT |
0.7034 USDT |
| 2025-05-12 |
0.6800 USDT |
29,369.9443 |
0.6728 USDT |
0.6628 USDT |
0.7119 USDT |
0.6728 USDT |
| 2025-05-11 |
0.6693 USDT |
10,912.7009 |
0.6872 USDT |
0.6461 USDT |
0.6872 USDT |
0.6492 USDT |
| 2025-05-10 |
0.6508 USDT |
35,111.8009 |
0.6456 USDT |
0.6405 USDT |
0.6650 USDT |
0.6537 USDT |
| 2025-05-09 |
0.5968 USDT |
60,292.4741 |
0.5684 USDT |
0.5684 USDT |
0.6330 USDT |
0.6187 USDT |
| 2025-05-08 |
0.5354 USDT |
9,710.7627 |
0.4910 USDT |
0.4910 USDT |
0.5719 USDT |
0.5719 USDT |
| 2025-05-07 |
0.4864 USDT |
4,168.5633 |
0.4910 USDT |
0.4763 USDT |
0.4954 USDT |
0.4819 USDT |
| 2025-05-06 |
0.4842 USDT |
2,829.4572 |
0.4941 USDT |
0.4763 USDT |
0.4941 USDT |
0.4763 USDT |
| 2025-05-05 |
0.4887 USDT |
1,140.3087 |
0.4876 USDT |
0.4876 USDT |
0.4893 USDT |
0.4893 USDT |
| 2025-05-04 |
0.4951 USDT |
1,948.2700 |
0.4951 USDT |
0.4951 USDT |
0.4951 USDT |
0.4951 USDT |
| 2025-05-03 |
0.5218 USDT |
1,177.9722 |
0.5342 USDT |
0.5140 USDT |
0.5342 USDT |
0.5164 USDT |
| 2025-05-02 |
0.5456 USDT |
3,607.9876 |
0.5483 USDT |
0.5354 USDT |
0.5538 USDT |
0.5388 USDT |
| 2025-05-01 |
0.5391 USDT |
2,839.3583 |
0.5430 USDT |
0.5358 USDT |
0.5435 USDT |
0.5358 USDT |
| 2025-04-30 |
0.5232 USDT |
2,579.2364 |
0.5260 USDT |
0.5198 USDT |
0.5435 USDT |
0.5198 USDT |
| 2025-04-29 |
0.5575 USDT |
1,132.4614 |
0.5575 USDT |
0.5405 USDT |
0.5620 USDT |
0.5468 USDT |
| 2025-04-28 |
0.5402 USDT |
1,393.4721 |
0.5140 USDT |
0.5140 USDT |
0.5495 USDT |
0.5446 USDT |
| 2025-04-27 |
0.5310 USDT |
2,963.7902 |
0.5553 USDT |
0.5174 USDT |
0.5553 USDT |
0.5175 USDT |
| 2025-04-26 |
0.5551 USDT |
2,725.7297 |
0.5435 USDT |
0.5408 USDT |
0.5595 USDT |
0.5417 USDT |
| 2025-04-25 |
0.5320 USDT |
4,147.5702 |
0.5298 USDT |
0.5155 USDT |
0.5410 USDT |
0.5372 USDT |
| 2025-04-24 |
0.5033 USDT |
2,535.1294 |
0.5156 USDT |
0.5031 USDT |
0.5156 USDT |
0.5031 USDT |
| 2025-04-23 |
0.5047 USDT |
6,534.1671 |
0.4993 USDT |
0.4966 USDT |
0.5165 USDT |
0.4976 USDT |
| 2025-04-22 |
0.4657 USDT |
6,141.8798 |
0.4657 USDT |
0.4576 USDT |
0.4806 USDT |
0.4772 USDT |
| 2025-04-21 |
0.4748 USDT |
8,522.1964 |
0.4754 USDT |
0.4656 USDT |
0.4837 USDT |
0.4679 USDT |
| 2025-04-20 |
0.4680 USDT |
14,708.7987 |
0.4599 USDT |
0.4572 USDT |
0.4866 USDT |
0.4690 USDT |
| 2025-04-19 |
0.4401 USDT |
6,918.2162 |
0.4334 USDT |
0.4334 USDT |
0.4473 USDT |
0.4416 USDT |
| 2025-04-18 |
0.4311 USDT |
1,312.8477 |
0.4180 USDT |
0.4180 USDT |
0.4326 USDT |
0.4315 USDT |
| 2025-04-17 |
0.4148 USDT |
1,746.1432 |
0.4095 USDT |
0.4089 USDT |
0.4215 USDT |
0.4089 USDT |
| 2025-04-16 |
0.4099 USDT |
923.1937 |
0.4099 USDT |
0.4099 USDT |
0.4104 USDT |
0.4104 USDT |
| 2025-04-15 |
0.4164 USDT |
11.8652 |
0.4164 USDT |
0.4164 USDT |
0.4164 USDT |
0.4164 USDT |
| 2025-04-14 |
0.4275 USDT |
199.7792 |
0.4323 USDT |
0.4234 USDT |
0.4323 USDT |
0.4234 USDT |
| 2025-04-13 |
0.4271 USDT |
643.1268 |
0.4302 USDT |
0.4194 USDT |
0.4321 USDT |
0.4242 USDT |