Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-20 |
0.5944 USDT |
5,933.0852 |
0.6034 USDT |
0.5838 USDT |
0.6037 USDT |
0.6034 USDT |
| 2024-08-19 |
0.5954 USDT |
10,910.3783 |
0.5838 USDT |
0.5811 USDT |
0.6100 USDT |
0.5957 USDT |
| 2024-08-18 |
0.5947 USDT |
6,540.6667 |
0.5825 USDT |
0.5771 USDT |
0.6100 USDT |
0.5945 USDT |
| 2024-08-17 |
0.5617 USDT |
10,766.5182 |
0.5578 USDT |
0.5578 USDT |
0.5778 USDT |
0.5778 USDT |
| 2024-08-16 |
0.5590 USDT |
8,562.7594 |
0.5665 USDT |
0.5464 USDT |
0.5847 USDT |
0.5679 USDT |
| 2024-08-15 |
0.5877 USDT |
9,399.2788 |
0.5916 USDT |
0.5635 USDT |
0.6034 USDT |
0.5706 USDT |
| 2024-08-14 |
0.5965 USDT |
8,032.4281 |
0.6020 USDT |
0.5800 USDT |
0.6070 USDT |
0.5856 USDT |
| 2024-08-13 |
0.6024 USDT |
52,718.0183 |
0.6029 USDT |
0.5983 USDT |
0.6141 USDT |
0.6141 USDT |
| 2024-08-12 |
0.5983 USDT |
8,351.7267 |
0.5786 USDT |
0.5750 USDT |
0.6169 USDT |
0.6122 USDT |
| 2024-08-11 |
0.5933 USDT |
3,078.2675 |
0.6269 USDT |
0.5750 USDT |
0.6269 USDT |
0.5750 USDT |
| 2024-08-10 |
0.6156 USDT |
19,558.1591 |
0.6141 USDT |
0.6055 USDT |
0.6250 USDT |
0.6250 USDT |
| 2024-08-09 |
0.6072 USDT |
10,540.1642 |
0.6164 USDT |
0.5977 USDT |
0.6170 USDT |
0.6125 USDT |
| 2024-08-08 |
0.5877 USDT |
8,362.3365 |
0.5679 USDT |
0.5679 USDT |
0.6127 USDT |
0.6127 USDT |
| 2024-08-07 |
0.5717 USDT |
3,936.0926 |
0.5750 USDT |
0.5505 USDT |
0.5985 USDT |
0.5505 USDT |
| 2024-08-06 |
0.5672 USDT |
11,969.9061 |
0.5593 USDT |
0.5572 USDT |
0.5871 USDT |
0.5854 USDT |
| 2024-08-05 |
0.5250 USDT |
24,140.3809 |
0.6018 USDT |
0.4850 USDT |
0.6018 USDT |
0.5509 USDT |
| 2024-08-04 |
0.6099 USDT |
3,466.8213 |
0.6315 USDT |
0.5832 USDT |
0.6443 USDT |
0.6154 USDT |
| 2024-08-03 |
0.6443 USDT |
7,529.1414 |
0.6591 USDT |
0.6149 USDT |
0.6917 USDT |
0.6290 USDT |
| 2024-08-02 |
0.6869 USDT |
2,934.9814 |
0.7186 USDT |
0.6591 USDT |
0.7186 USDT |
0.6633 USDT |
| 2024-08-01 |
0.7409 USDT |
15,768.1605 |
0.7534 USDT |
0.7036 USDT |
0.7582 USDT |
0.7036 USDT |
| 2024-07-31 |
0.7817 USDT |
3,862.0130 |
0.7743 USDT |
0.7441 USDT |
0.7994 USDT |
0.7441 USDT |
| 2024-07-30 |
0.7857 USDT |
860,681.0695 |
0.7768 USDT |
0.7702 USDT |
0.8049 USDT |
0.7703 USDT |
| 2024-07-29 |
0.7926 USDT |
339,328.4657 |
0.7809 USDT |
0.7758 USDT |
0.8029 USDT |
0.7767 USDT |
| 2024-07-28 |
0.7819 USDT |
7,772.6005 |
0.7896 USDT |
0.7670 USDT |
0.7940 USDT |
0.7705 USDT |
| 2024-07-27 |
0.7872 USDT |
122,544.9104 |
0.7887 USDT |
0.7787 USDT |
0.8063 USDT |
0.8013 USDT |
| 2024-07-26 |
0.7853 USDT |
241,834.4270 |
0.7546 USDT |
0.7539 USDT |
0.7990 USDT |
0.7890 USDT |
| 2024-07-25 |
0.7238 USDT |
217,485.1686 |
0.7794 USDT |
0.7200 USDT |
0.7794 USDT |
0.7479 USDT |
| 2024-07-24 |
0.8129 USDT |
443,744.5947 |
0.8049 USDT |
0.6385 USDT |
0.8244 USDT |
0.7787 USDT |
| 2024-07-23 |
0.8024 USDT |
6,994.7787 |
0.8189 USDT |
0.7787 USDT |
0.8319 USDT |
0.7960 USDT |
| 2024-07-22 |
0.8425 USDT |
82,022.0774 |
0.8658 USDT |
0.8150 USDT |
0.8719 USDT |
0.8150 USDT |
| 2024-07-21 |
0.8342 USDT |
214,178.9802 |
0.8416 USDT |
0.8150 USDT |
0.8553 USDT |
0.8553 USDT |
| 2024-07-20 |
0.8297 USDT |
728,644.2788 |
0.8301 USDT |
0.8195 USDT |
0.8434 USDT |
0.8366 USDT |
| 2024-07-19 |
0.8146 USDT |
10,513.5950 |
0.8033 USDT |
0.7880 USDT |
0.8370 USDT |
0.8361 USDT |
| 2024-07-18 |
0.8181 USDT |
7,078.5995 |
0.8238 USDT |
0.7841 USDT |
0.8577 USDT |
0.7841 USDT |
| 2024-07-17 |
0.8315 USDT |
3,066.7280 |
0.8266 USDT |
0.8150 USDT |
0.8450 USDT |
0.8238 USDT |
| 2024-07-16 |
0.7936 USDT |
14,014.2224 |
0.8077 USDT |
0.7689 USDT |
0.8226 USDT |
0.8166 USDT |
| 2024-07-15 |
0.7643 USDT |
6,628.2631 |
0.7628 USDT |
0.7506 USDT |
0.7941 USDT |
0.7941 USDT |
| 2024-07-14 |
0.7445 USDT |
3,597.0700 |
0.7465 USDT |
0.7329 USDT |
0.7466 USDT |
0.7381 USDT |
| 2024-07-13 |
0.7316 USDT |
4,003.5877 |
0.7335 USDT |
0.7219 USDT |
0.7383 USDT |
0.7303 USDT |
| 2024-07-12 |
0.7260 USDT |
17,900.8120 |
0.7239 USDT |
0.7110 USDT |
0.7380 USDT |
0.7219 USDT |
| 2024-07-11 |
0.7337 USDT |
14,120.0827 |
0.7350 USDT |
0.7162 USDT |
0.7569 USDT |
0.7185 USDT |
| 2024-07-10 |
0.7344 USDT |
4,083.1607 |
0.7144 USDT |
0.7144 USDT |
0.7468 USDT |
0.7219 USDT |
| 2024-07-09 |
0.7191 USDT |
979.7465 |
0.7239 USDT |
0.7100 USDT |
0.7242 USDT |
0.7156 USDT |
| 2024-07-08 |
0.7110 USDT |
1,859.6163 |
0.6898 USDT |
0.6692 USDT |
0.7487 USDT |
0.7130 USDT |
| 2024-07-07 |
0.7385 USDT |
1,179.8850 |
0.7555 USDT |
0.7219 USDT |
0.7555 USDT |
0.7311 USDT |
| 2024-07-06 |
0.7524 USDT |
8,927.6170 |
0.7229 USDT |
0.7082 USDT |
0.7737 USDT |
0.7649 USDT |
| 2024-07-05 |
0.7003 USDT |
117,597.1297 |
0.7435 USDT |
0.6692 USDT |
0.7464 USDT |
0.7200 USDT |
| 2024-07-04 |
0.8291 USDT |
7,967.8988 |
0.8791 USDT |
0.8008 USDT |
0.8807 USDT |
0.8062 USDT |
| 2024-07-03 |
0.9025 USDT |
2,009.4926 |
0.9312 USDT |
0.8850 USDT |
0.9312 USDT |
0.8920 USDT |
| 2024-07-02 |
0.9216 USDT |
11,865.9208 |
0.9061 USDT |
0.8999 USDT |
0.9421 USDT |
0.9366 USDT |