Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-18 |
0.3881 USDT |
4,728.4311 |
0.3882 USDT |
0.3859 USDT |
0.3914 USDT |
0.3914 USDT |
| 2025-10-17 |
0.3930 USDT |
11,331.4599 |
0.4083 USDT |
0.3781 USDT |
0.4083 USDT |
0.3844 USDT |
| 2025-10-16 |
0.4077 USDT |
7,674.0538 |
0.4032 USDT |
0.3928 USDT |
0.4139 USDT |
0.3946 USDT |
| 2025-10-15 |
0.4184 USDT |
3,852.3441 |
0.4276 USDT |
0.4027 USDT |
0.4357 USDT |
0.4027 USDT |
| 2025-10-14 |
0.4174 USDT |
17,108.9294 |
0.4477 USDT |
0.4038 USDT |
0.4487 USDT |
0.4164 USDT |
| 2025-10-13 |
0.4321 USDT |
8,666.7320 |
0.4315 USDT |
0.4292 USDT |
0.4373 USDT |
0.4348 USDT |
| 2025-10-12 |
0.3800 USDT |
4,015.7821 |
0.3718 USDT |
0.3718 USDT |
0.3940 USDT |
0.3940 USDT |
| 2025-10-11 |
0.3735 USDT |
60,965.9743 |
0.3778 USDT |
0.3462 USDT |
0.3820 USDT |
0.3776 USDT |
| 2025-10-10 |
0.5675 USDT |
3,837.2872 |
0.5737 USDT |
0.5340 USDT |
0.5824 USDT |
0.5340 USDT |
| 2025-10-09 |
0.5603 USDT |
347.7445 |
0.5680 USDT |
0.5568 USDT |
0.5703 USDT |
0.5620 USDT |
| 2025-10-08 |
0.5538 USDT |
1,929.1612 |
0.5528 USDT |
0.5514 USDT |
0.5683 USDT |
0.5683 USDT |
| 2025-10-07 |
0.5733 USDT |
271.9719 |
0.5734 USDT |
0.5701 USDT |
0.5765 USDT |
0.5765 USDT |
| 2025-10-06 |
0.5768 USDT |
790.3407 |
0.5621 USDT |
0.5621 USDT |
0.5823 USDT |
0.5794 USDT |
| 2025-10-05 |
0.5753 USDT |
1,607.9034 |
0.5713 USDT |
0.5690 USDT |
0.5794 USDT |
0.5690 USDT |
| 2025-10-04 |
0.5629 USDT |
3,035.8130 |
0.5688 USDT |
0.5593 USDT |
0.5688 USDT |
0.5633 USDT |
| 2025-10-03 |
0.5564 USDT |
85.7006 |
0.5585 USDT |
0.5540 USDT |
0.5585 USDT |
0.5540 USDT |
| 2025-10-02 |
0.5618 USDT |
17.7114 |
0.5618 USDT |
0.5618 USDT |
0.5618 USDT |
0.5618 USDT |
| 2025-10-01 |
0.5365 USDT |
1,122.9727 |
0.5366 USDT |
0.5304 USDT |
0.5500 USDT |
0.5500 USDT |
| 2025-09-30 |
0.5303 USDT |
859.4474 |
0.5294 USDT |
0.5279 USDT |
0.5326 USDT |
0.5304 USDT |
| 2025-09-29 |
0.5236 USDT |
19.0035 |
0.5236 USDT |
0.5236 USDT |
0.5236 USDT |
0.5236 USDT |
| 2025-09-28 |
0.5159 USDT |
37.4189 |
0.5153 USDT |
0.5144 USDT |
0.5199 USDT |
0.5199 USDT |
| 2025-09-27 |
0.5215 USDT |
255.5445 |
0.5227 USDT |
0.5215 USDT |
0.5227 USDT |
0.5215 USDT |
| 2025-09-26 |
0.5112 USDT |
7,978.5797 |
0.5126 USDT |
0.5092 USDT |
0.5279 USDT |
0.5243 USDT |
| 2025-09-25 |
0.5302 USDT |
31.0167 |
0.5301 USDT |
0.5301 USDT |
0.5311 USDT |
0.5302 USDT |
| 2025-09-24 |
0.5327 USDT |
18.6789 |
0.5327 USDT |
0.5327 USDT |
0.5327 USDT |
0.5327 USDT |
| 2025-09-23 |
0.5300 USDT |
206.6051 |
0.5334 USDT |
0.5292 USDT |
0.5334 USDT |
0.5297 USDT |
| 2025-09-22 |
0.5442 USDT |
10,017.5194 |
0.5842 USDT |
0.5200 USDT |
0.5842 USDT |
0.5256 USDT |
| 2025-09-21 |
0.6009 USDT |
16.5589 |
0.6009 USDT |
0.6009 USDT |
0.6009 USDT |
0.6009 USDT |
| 2025-09-20 |
0.5885 USDT |
1,394.1386 |
0.5869 USDT |
0.5869 USDT |
0.5940 USDT |
0.5882 USDT |
| 2025-09-19 |
0.6091 USDT |
618.8228 |
0.6115 USDT |
0.5980 USDT |
0.6154 USDT |
0.6019 USDT |
| 2025-09-18 |
0.6048 USDT |
153.9036 |
0.6040 USDT |
0.6040 USDT |
0.6049 USDT |
0.6049 USDT |
| 2025-09-17 |
0.0000 USDT |
0.0000 |
0.5860 USDT |
0.5860 USDT |
0.5860 USDT |
0.5860 USDT |
| 2025-09-16 |
0.5839 USDT |
741.2721 |
0.5794 USDT |
0.5794 USDT |
0.5861 USDT |
0.5860 USDT |
| 2025-09-15 |
0.5914 USDT |
1,064.2304 |
0.6036 USDT |
0.5771 USDT |
0.6050 USDT |
0.5809 USDT |
| 2025-09-14 |
0.6137 USDT |
488.2208 |
0.6216 USDT |
0.6000 USDT |
0.6216 USDT |
0.6000 USDT |
| 2025-09-13 |
0.6230 USDT |
2,056.9578 |
0.6219 USDT |
0.6219 USDT |
0.6273 USDT |
0.6257 USDT |
| 2025-09-12 |
0.6137 USDT |
308.0552 |
0.6143 USDT |
0.6124 USDT |
0.6148 USDT |
0.6134 USDT |
| 2025-09-11 |
0.6072 USDT |
1,261.8337 |
0.6146 USDT |
0.6017 USDT |
0.6146 USDT |
0.6017 USDT |
| 2025-09-10 |
0.6138 USDT |
388.3544 |
0.6121 USDT |
0.6119 USDT |
0.6154 USDT |
0.6126 USDT |
| 2025-09-09 |
0.6075 USDT |
3,583.4907 |
0.5993 USDT |
0.5957 USDT |
0.6212 USDT |
0.6027 USDT |
| 2025-09-08 |
0.5880 USDT |
1,099.4428 |
0.5856 USDT |
0.5856 USDT |
0.6000 USDT |
0.6000 USDT |
| 2025-09-07 |
0.5826 USDT |
2,291.1608 |
0.5817 USDT |
0.5814 USDT |
0.5847 USDT |
0.5827 USDT |
| 2025-09-06 |
0.5744 USDT |
3,539.9390 |
0.5808 USDT |
0.5712 USDT |
0.5808 USDT |
0.5747 USDT |
| 2025-09-05 |
0.5756 USDT |
22,393.4613 |
0.5676 USDT |
0.5676 USDT |
0.5806 USDT |
0.5762 USDT |
| 2025-09-04 |
0.5681 USDT |
539.9058 |
0.5720 USDT |
0.5662 USDT |
0.5720 USDT |
0.5666 USDT |
| 2025-09-03 |
0.5695 USDT |
1,960.2190 |
0.5752 USDT |
0.5666 USDT |
0.5752 USDT |
0.5714 USDT |
| 2025-09-02 |
0.5634 USDT |
6,512.0639 |
0.5611 USDT |
0.5576 USDT |
0.5675 USDT |
0.5675 USDT |
| 2025-09-01 |
0.5589 USDT |
3,314.7679 |
0.5589 USDT |
0.5500 USDT |
0.5621 USDT |
0.5581 USDT |
| 2025-08-31 |
0.5789 USDT |
1,333.2239 |
0.5860 USDT |
0.5785 USDT |
0.5860 USDT |
0.5785 USDT |
| 2025-08-30 |
0.5657 USDT |
96.9558 |
0.5602 USDT |
0.5602 USDT |
0.5696 USDT |
0.5696 USDT |