Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.4095 USDT |
5,240.1834 |
0.4207 USDT |
0.3986 USDT |
0.4207 USDT |
0.4066 USDT |
| 2025-04-09 |
0.4069 USDT |
9,777.9954 |
0.3815 USDT |
0.3694 USDT |
0.4215 USDT |
0.4211 USDT |
| 2025-04-08 |
0.3802 USDT |
2,989.6623 |
0.4109 USDT |
0.3789 USDT |
0.4109 USDT |
0.3789 USDT |
| 2025-04-07 |
0.3902 USDT |
45,102.2771 |
0.3928 USDT |
0.3511 USDT |
0.4109 USDT |
0.3995 USDT |
| 2025-04-06 |
0.4190 USDT |
9,846.8981 |
0.4416 USDT |
0.4069 USDT |
0.4416 USDT |
0.4069 USDT |
| 2025-04-05 |
0.0000 USDT |
0.0000 |
0.4438 USDT |
0.4438 USDT |
0.4438 USDT |
0.4438 USDT |
| 2025-04-04 |
0.4410 USDT |
240.6821 |
0.4431 USDT |
0.4302 USDT |
0.4431 USDT |
0.4302 USDT |
| 2025-04-03 |
0.4322 USDT |
1,030.6846 |
0.4434 USDT |
0.4266 USDT |
0.4434 USDT |
0.4434 USDT |
| 2025-04-02 |
0.4588 USDT |
2,235.7426 |
0.4673 USDT |
0.4527 USDT |
0.4673 USDT |
0.4666 USDT |
| 2025-04-01 |
0.4866 USDT |
7,610.6671 |
0.4797 USDT |
0.4763 USDT |
0.4910 USDT |
0.4910 USDT |
| 2025-03-31 |
0.4719 USDT |
13,757.0619 |
0.4772 USDT |
0.4643 USDT |
0.4786 USDT |
0.4778 USDT |
| 2025-03-30 |
0.4785 USDT |
55.2980 |
0.4768 USDT |
0.4768 USDT |
0.4800 USDT |
0.4800 USDT |
| 2025-03-29 |
0.4944 USDT |
4,030.9113 |
0.5035 USDT |
0.4763 USDT |
0.5035 USDT |
0.4859 USDT |
| 2025-03-28 |
0.5084 USDT |
13,821.7329 |
0.5536 USDT |
0.4873 USDT |
0.5536 USDT |
0.4876 USDT |
| 2025-03-27 |
0.5590 USDT |
2,777.6189 |
0.5656 USDT |
0.5466 USDT |
0.5656 USDT |
0.5579 USDT |
| 2025-03-26 |
0.5673 USDT |
7,213.9088 |
0.5655 USDT |
0.5424 USDT |
0.5816 USDT |
0.5424 USDT |
| 2025-03-25 |
0.5604 USDT |
328.0485 |
0.5719 USDT |
0.5566 USDT |
0.5719 USDT |
0.5633 USDT |
| 2025-03-24 |
0.5485 USDT |
2,701.2502 |
0.5400 USDT |
0.5358 USDT |
0.5617 USDT |
0.5617 USDT |
| 2025-03-23 |
0.5498 USDT |
1,374.8946 |
0.5435 USDT |
0.5434 USDT |
0.5500 USDT |
0.5500 USDT |
| 2025-03-22 |
0.5350 USDT |
1,301.2956 |
0.5298 USDT |
0.5298 USDT |
0.5357 USDT |
0.5355 USDT |
| 2025-03-21 |
0.5169 USDT |
2,284.3127 |
0.5267 USDT |
0.5074 USDT |
0.5336 USDT |
0.5099 USDT |
| 2025-03-20 |
0.5229 USDT |
2,813.0202 |
0.5350 USDT |
0.5140 USDT |
0.5351 USDT |
0.5221 USDT |
| 2025-03-19 |
0.5295 USDT |
5,752.2329 |
0.5298 USDT |
0.5220 USDT |
0.5304 USDT |
0.5294 USDT |
| 2025-03-18 |
0.5305 USDT |
1,080.5096 |
0.5326 USDT |
0.5250 USDT |
0.5435 USDT |
0.5284 USDT |
| 2025-03-17 |
0.5218 USDT |
4,602.5008 |
0.5165 USDT |
0.5155 USDT |
0.5246 USDT |
0.5222 USDT |
| 2025-03-16 |
0.5095 USDT |
3,115.8732 |
0.5245 USDT |
0.5000 USDT |
0.5296 USDT |
0.5021 USDT |
| 2025-03-15 |
0.5305 USDT |
5,814.5449 |
0.5140 USDT |
0.5140 USDT |
0.5423 USDT |
0.5316 USDT |
| 2025-03-14 |
0.5124 USDT |
6,171.4607 |
0.5077 USDT |
0.5076 USDT |
0.5298 USDT |
0.5129 USDT |
| 2025-03-13 |
0.0000 USDT |
0.0000 |
0.5176 USDT |
0.5176 USDT |
0.5176 USDT |
0.5176 USDT |
| 2025-03-12 |
0.5175 USDT |
7,751.7796 |
0.4885 USDT |
0.4885 USDT |
0.5305 USDT |
0.5176 USDT |
| 2025-03-11 |
0.4486 USDT |
32,594.1829 |
0.4527 USDT |
0.4251 USDT |
0.4786 USDT |
0.4719 USDT |
| 2025-03-10 |
0.4851 USDT |
724.8664 |
0.4749 USDT |
0.4749 USDT |
0.5175 USDT |
0.5175 USDT |
| 2025-03-09 |
0.4873 USDT |
2,567.6173 |
0.5175 USDT |
0.4643 USDT |
0.5175 USDT |
0.4747 USDT |
| 2025-03-08 |
0.5463 USDT |
205.8776 |
0.5614 USDT |
0.5408 USDT |
0.5614 USDT |
0.5430 USDT |
| 2025-03-07 |
0.5540 USDT |
6,557.5447 |
0.5548 USDT |
0.5375 USDT |
0.5808 USDT |
0.5792 USDT |
| 2025-03-06 |
0.5829 USDT |
5,215.0347 |
0.5683 USDT |
0.5683 USDT |
0.5905 USDT |
0.5690 USDT |
| 2025-03-05 |
0.5560 USDT |
12,039.9374 |
0.5526 USDT |
0.5486 USDT |
0.5719 USDT |
0.5719 USDT |
| 2025-03-04 |
0.5301 USDT |
55,233.0701 |
0.5587 USDT |
0.4998 USDT |
0.5637 USDT |
0.5298 USDT |
| 2025-03-03 |
0.5864 USDT |
131,142.9610 |
0.6845 USDT |
0.5615 USDT |
0.6845 USDT |
0.5701 USDT |
| 2025-03-02 |
0.6516 USDT |
9,370.1656 |
0.6241 USDT |
0.6118 USDT |
0.6833 USDT |
0.6833 USDT |
| 2025-03-01 |
0.6215 USDT |
3,082.6858 |
0.6399 USDT |
0.6141 USDT |
0.6399 USDT |
0.6187 USDT |
| 2025-02-28 |
0.6184 USDT |
5,629.4314 |
0.6430 USDT |
0.5837 USDT |
0.6493 USDT |
0.6493 USDT |
| 2025-02-27 |
0.6441 USDT |
553,418.3089 |
0.6306 USDT |
0.6274 USDT |
0.6666 USDT |
0.6567 USDT |
| 2025-02-26 |
0.6322 USDT |
3,303.6019 |
0.6328 USDT |
0.6141 USDT |
0.6438 USDT |
0.6330 USDT |
| 2025-02-25 |
0.5766 USDT |
12,322.7477 |
0.5908 USDT |
0.5476 USDT |
0.6253 USDT |
0.6253 USDT |
| 2025-02-24 |
0.6542 USDT |
21,810.2237 |
0.7064 USDT |
0.6299 USDT |
0.7065 USDT |
0.6299 USDT |
| 2025-02-23 |
0.7156 USDT |
9,578.9240 |
0.7247 USDT |
0.6985 USDT |
0.7323 USDT |
0.7003 USDT |
| 2025-02-22 |
0.7175 USDT |
33,938.0439 |
0.6836 USDT |
0.6836 USDT |
0.7344 USDT |
0.7337 USDT |
| 2025-02-21 |
0.7217 USDT |
81,003.0504 |
0.7093 USDT |
0.6849 USDT |
0.7586 USDT |
0.6849 USDT |
| 2025-02-20 |
0.6889 USDT |
20,218.4252 |
0.6771 USDT |
0.6699 USDT |
0.7077 USDT |
0.7077 USDT |