Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
1.3419 USDT |
10,724.7333 |
1.3629 USDT |
1.3101 USDT |
1.3629 USDT |
1.3208 USDT |
| 2024-06-05 |
1.3326 USDT |
9,668.0267 |
1.3251 USDT |
1.3183 USDT |
1.3494 USDT |
1.3494 USDT |
| 2024-06-04 |
1.3038 USDT |
4,119.6825 |
1.3270 USDT |
1.2854 USDT |
1.3358 USDT |
1.3226 USDT |
| 2024-06-03 |
1.3067 USDT |
2,188.0258 |
1.2715 USDT |
1.2644 USDT |
1.3273 USDT |
1.3111 USDT |
| 2024-06-02 |
1.2838 USDT |
5,992.4817 |
1.3061 USDT |
1.2764 USDT |
1.3214 USDT |
1.2791 USDT |
| 2024-06-01 |
1.2667 USDT |
5,097.4753 |
1.2497 USDT |
1.2450 USDT |
1.2835 USDT |
1.2818 USDT |
| 2024-05-31 |
1.2602 USDT |
7,420.9003 |
1.2749 USDT |
1.2438 USDT |
1.2749 USDT |
1.2583 USDT |
| 2024-05-30 |
1.2874 USDT |
10,378.0268 |
1.3049 USDT |
1.2610 USDT |
1.3165 USDT |
1.2825 USDT |
| 2024-05-29 |
1.3284 USDT |
5,787.4955 |
1.3143 USDT |
1.3033 USDT |
1.3443 USDT |
1.3267 USDT |
| 2024-05-28 |
1.3128 USDT |
4,415.7439 |
1.3378 USDT |
1.2837 USDT |
1.3379 USDT |
1.3230 USDT |
| 2024-05-27 |
1.3233 USDT |
27,788.8356 |
1.2757 USDT |
1.2757 USDT |
1.3461 USDT |
1.3334 USDT |
| 2024-05-26 |
1.2922 USDT |
10,263.4824 |
1.3032 USDT |
1.2800 USDT |
1.3032 USDT |
1.2800 USDT |
| 2024-05-25 |
1.3178 USDT |
13,428.7206 |
1.3270 USDT |
1.3018 USDT |
1.3443 USDT |
1.3051 USDT |
| 2024-05-24 |
1.3028 USDT |
19,034.9015 |
1.2791 USDT |
1.2676 USDT |
1.3265 USDT |
1.3144 USDT |
| 2024-05-23 |
1.2579 USDT |
14,023.9620 |
1.2844 USDT |
1.1901 USDT |
1.3070 USDT |
1.2061 USDT |
| 2024-05-22 |
1.2954 USDT |
8,996.5059 |
1.2920 USDT |
1.2648 USDT |
1.3270 USDT |
1.2840 USDT |
| 2024-05-21 |
1.3050 USDT |
6,054.6808 |
1.2978 USDT |
1.2905 USDT |
1.3326 USDT |
1.2920 USDT |
| 2024-05-20 |
1.2486 USDT |
11,947.9250 |
1.1722 USDT |
1.1717 USDT |
1.2908 USDT |
1.2769 USDT |
| 2024-05-19 |
1.2137 USDT |
2,273.0952 |
1.2640 USDT |
1.1894 USDT |
1.2678 USDT |
1.1909 USDT |
| 2024-05-18 |
1.2415 USDT |
3,237.0029 |
1.2525 USDT |
1.2294 USDT |
1.2605 USDT |
1.2519 USDT |
| 2024-05-17 |
1.2467 USDT |
3,689.5838 |
1.2146 USDT |
1.1999 USDT |
1.2791 USDT |
1.2791 USDT |
| 2024-05-16 |
1.2122 USDT |
2,165.4494 |
1.2302 USDT |
1.1696 USDT |
1.2377 USDT |
1.1992 USDT |
| 2024-05-15 |
1.1988 USDT |
4,557.1005 |
1.1428 USDT |
1.1356 USDT |
1.2275 USDT |
1.2187 USDT |
| 2024-05-14 |
1.1530 USDT |
2,492.6575 |
1.1652 USDT |
1.1367 USDT |
1.1682 USDT |
1.1469 USDT |
| 2024-05-13 |
1.1783 USDT |
4,992.9813 |
1.1938 USDT |
1.1427 USDT |
1.2163 USDT |
1.1722 USDT |
| 2024-05-12 |
1.2166 USDT |
10,081.6968 |
1.2164 USDT |
1.1881 USDT |
1.2259 USDT |
1.1881 USDT |
| 2024-05-11 |
1.2191 USDT |
1,411.5803 |
1.2173 USDT |
1.2172 USDT |
1.2302 USDT |
1.2276 USDT |
| 2024-05-10 |
1.2999 USDT |
73,844.9743 |
1.2811 USDT |
1.2083 USDT |
1.6500 USDT |
1.2105 USDT |
| 2024-05-09 |
1.2444 USDT |
27,916.7607 |
1.2101 USDT |
1.2101 USDT |
1.2696 USDT |
1.2696 USDT |
| 2024-05-08 |
1.2196 USDT |
28,701.9661 |
1.2267 USDT |
1.1935 USDT |
1.2678 USDT |
1.2050 USDT |
| 2024-05-07 |
1.2764 USDT |
12,995.0096 |
1.2516 USDT |
1.2339 USDT |
1.3150 USDT |
1.2412 USDT |
| 2024-05-06 |
1.2793 USDT |
6,876.7096 |
1.2760 USDT |
1.2454 USDT |
1.3195 USDT |
1.2688 USDT |
| 2024-05-05 |
1.2254 USDT |
7,795.8649 |
1.2267 USDT |
1.2098 USDT |
1.2682 USDT |
1.2578 USDT |
| 2024-05-04 |
1.2440 USDT |
827.8079 |
1.2414 USDT |
1.2407 USDT |
1.2490 USDT |
1.2490 USDT |
| 2024-05-03 |
1.2329 USDT |
11,104.2059 |
1.2117 USDT |
1.2009 USDT |
1.2680 USDT |
1.2523 USDT |
| 2024-05-02 |
1.1887 USDT |
5,545.1998 |
1.1759 USDT |
1.1535 USDT |
1.2021 USDT |
1.2007 USDT |
| 2024-05-01 |
1.1553 USDT |
13,372.5676 |
1.1600 USDT |
1.0943 USDT |
1.2137 USDT |
1.1881 USDT |
| 2024-04-30 |
1.1624 USDT |
12,410.6911 |
1.2490 USDT |
1.1350 USDT |
1.2490 USDT |
1.1520 USDT |
| 2024-04-29 |
1.2397 USDT |
6,468.6350 |
1.2644 USDT |
1.2195 USDT |
1.2724 USDT |
1.2195 USDT |
| 2024-04-28 |
1.3006 USDT |
2,424.1038 |
1.2873 USDT |
1.2873 USDT |
1.3421 USDT |
1.2984 USDT |
| 2024-04-27 |
1.2963 USDT |
7,051.0543 |
1.3800 USDT |
1.2267 USDT |
1.4029 USDT |
1.2669 USDT |
| 2024-04-26 |
1.2734 USDT |
6,078.2338 |
1.2581 USDT |
1.2454 USDT |
1.3281 USDT |
1.3281 USDT |
| 2024-04-25 |
1.2349 USDT |
15,060.1212 |
1.2278 USDT |
1.2067 USDT |
1.2840 USDT |
1.2714 USDT |
| 2024-04-24 |
1.2924 USDT |
7,040.7711 |
1.3101 USDT |
1.2591 USDT |
1.3560 USDT |
1.2617 USDT |
| 2024-04-23 |
1.3238 USDT |
8,448.5802 |
1.3443 USDT |
1.3100 USDT |
1.3616 USDT |
1.3181 USDT |
| 2024-04-22 |
1.3334 USDT |
7,806.5814 |
1.3047 USDT |
1.3047 USDT |
1.3500 USDT |
1.3481 USDT |
| 2024-04-21 |
1.2993 USDT |
1,319.0856 |
1.3208 USDT |
1.2644 USDT |
1.3208 USDT |
1.2878 USDT |
| 2024-04-20 |
1.2536 USDT |
11,454.8726 |
1.2226 USDT |
1.2083 USDT |
1.3177 USDT |
1.3160 USDT |
| 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 |