Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.6889 USDT |
20,218.4252 |
0.6771 USDT |
0.6699 USDT |
0.7077 USDT |
0.7077 USDT |
| 2025-02-19 |
0.6748 USDT |
5,639.3915 |
0.6756 USDT |
0.6609 USDT |
0.6843 USDT |
0.6787 USDT |
| 2025-02-18 |
0.6709 USDT |
11,641.0131 |
0.7095 USDT |
0.6546 USDT |
0.7095 USDT |
0.6657 USDT |
| 2025-02-17 |
0.7250 USDT |
28,526.0801 |
0.7243 USDT |
0.6980 USDT |
0.7485 USDT |
0.7243 USDT |
| 2025-02-16 |
0.7233 USDT |
17,720.1446 |
0.7095 USDT |
0.7037 USDT |
0.7314 USDT |
0.7139 USDT |
| 2025-02-15 |
0.7333 USDT |
2,330.4060 |
0.7435 USDT |
0.7139 USDT |
0.7479 USDT |
0.7163 USDT |
| 2025-02-14 |
0.7479 USDT |
13,745.5474 |
0.7384 USDT |
0.7297 USDT |
0.7617 USDT |
0.7617 USDT |
| 2025-02-13 |
0.7411 USDT |
27,001.8088 |
0.7602 USDT |
0.7272 USDT |
0.7681 USDT |
0.7272 USDT |
| 2025-02-12 |
0.7129 USDT |
63,398.7800 |
0.7104 USDT |
0.6866 USDT |
0.7456 USDT |
0.7406 USDT |
| 2025-02-11 |
0.7489 USDT |
12,781.1030 |
0.7243 USDT |
0.7132 USDT |
0.7705 USDT |
0.7135 USDT |
| 2025-02-10 |
0.6966 USDT |
6,479.5085 |
0.6900 USDT |
0.6644 USDT |
0.7249 USDT |
0.7139 USDT |
| 2025-02-09 |
0.6853 USDT |
13,199.7417 |
0.6837 USDT |
0.6536 USDT |
0.7037 USDT |
0.6792 USDT |
| 2025-02-08 |
0.6663 USDT |
4,571.3184 |
0.6515 USDT |
0.6483 USDT |
0.6902 USDT |
0.6902 USDT |
| 2025-02-07 |
0.6761 USDT |
7,558.7326 |
0.6389 USDT |
0.6389 USDT |
0.7037 USDT |
0.6738 USDT |
| 2025-02-06 |
0.6582 USDT |
43,891.9477 |
0.6902 USDT |
0.6359 USDT |
0.7037 USDT |
0.6359 USDT |
| 2025-02-05 |
0.7089 USDT |
12,532.7055 |
0.7003 USDT |
0.6807 USDT |
0.7243 USDT |
0.6869 USDT |
| 2025-02-04 |
0.6951 USDT |
195,186.2363 |
0.7470 USDT |
0.6609 USDT |
0.7534 USDT |
0.7311 USDT |
| 2025-02-03 |
0.6297 USDT |
180,491.9769 |
0.7150 USDT |
0.5490 USDT |
0.7161 USDT |
0.7144 USDT |
| 2025-02-02 |
0.8152 USDT |
72,429.8514 |
0.9170 USDT |
0.7012 USDT |
0.9257 USDT |
0.7370 USDT |
| 2025-02-01 |
0.9964 USDT |
55,345.4457 |
0.9924 USDT |
0.9126 USDT |
1.0420 USDT |
0.9126 USDT |
| 2025-01-31 |
0.9745 USDT |
58,151.1233 |
0.9698 USDT |
0.9455 USDT |
1.0230 USDT |
0.9798 USDT |
| 2025-01-30 |
0.9584 USDT |
20,259.7964 |
0.9169 USDT |
0.9126 USDT |
0.9831 USDT |
0.9831 USDT |
| 2025-01-29 |
0.9137 USDT |
16,768.9192 |
0.8605 USDT |
0.8546 USDT |
0.9493 USDT |
0.9446 USDT |
| 2025-01-28 |
0.9124 USDT |
6,075.5148 |
0.9441 USDT |
0.8627 USDT |
0.9545 USDT |
0.8683 USDT |
| 2025-01-27 |
0.9079 USDT |
31,081.9071 |
0.9766 USDT |
0.8637 USDT |
0.9805 USDT |
0.8876 USDT |
| 2025-01-26 |
1.0055 USDT |
5,498.5139 |
0.9849 USDT |
0.9832 USDT |
1.0183 USDT |
1.0141 USDT |
| 2025-01-25 |
0.9911 USDT |
10,195.9060 |
0.9849 USDT |
0.9698 USDT |
1.0183 USDT |
1.0020 USDT |
| 2025-01-24 |
1.0144 USDT |
9,902.2027 |
1.0172 USDT |
0.9832 USDT |
1.0541 USDT |
1.0141 USDT |
| 2025-01-23 |
0.9991 USDT |
12,417.8257 |
1.0133 USDT |
0.9734 USDT |
1.0302 USDT |
0.9898 USDT |
| 2025-01-22 |
1.0340 USDT |
44,513.3471 |
1.0302 USDT |
1.0133 USDT |
1.0601 USDT |
1.0252 USDT |
| 2025-01-21 |
0.9999 USDT |
6,860.4487 |
0.9924 USDT |
0.9472 USDT |
1.0476 USDT |
1.0230 USDT |
| 2025-01-20 |
0.9894 USDT |
27,396.2741 |
0.9766 USDT |
0.9169 USDT |
1.0698 USDT |
0.9898 USDT |
| 2025-01-19 |
1.0563 USDT |
40,330.9175 |
1.1118 USDT |
0.9900 USDT |
1.1381 USDT |
1.0448 USDT |
| 2025-01-18 |
1.1116 USDT |
68,588.9856 |
1.2084 USDT |
1.0867 USDT |
1.2084 USDT |
1.0941 USDT |
| 2025-01-17 |
1.1671 USDT |
7,025.1567 |
1.1119 USDT |
1.1119 USDT |
1.1941 USDT |
1.1917 USDT |
| 2025-01-16 |
1.1165 USDT |
32,417.8897 |
1.1297 USDT |
1.0893 USDT |
1.1432 USDT |
1.1239 USDT |
| 2025-01-15 |
1.1046 USDT |
18,037.2922 |
1.0687 USDT |
1.0392 USDT |
1.1357 USDT |
1.1357 USDT |
| 2025-01-14 |
1.0395 USDT |
10,061.3765 |
1.0374 USDT |
1.0181 USDT |
1.0686 USDT |
1.0592 USDT |
| 2025-01-13 |
1.0189 USDT |
26,661.8122 |
1.0966 USDT |
0.9631 USDT |
1.1206 USDT |
0.9928 USDT |
| 2025-01-12 |
1.1106 USDT |
2,542.4205 |
1.1230 USDT |
1.0988 USDT |
1.1230 USDT |
1.1032 USDT |
| 2025-01-11 |
1.1225 USDT |
2,578.4476 |
1.1303 USDT |
1.1030 USDT |
1.1445 USDT |
1.1340 USDT |
| 2025-01-10 |
1.1187 USDT |
21,291.0739 |
1.0966 USDT |
1.0853 USDT |
1.1341 USDT |
1.1341 USDT |
| 2025-01-09 |
1.0982 USDT |
26,451.0286 |
1.1276 USDT |
1.0586 USDT |
1.1453 USDT |
1.0756 USDT |
| 2025-01-08 |
1.1266 USDT |
10,485.3380 |
1.1958 USDT |
1.0647 USDT |
1.1958 USDT |
1.1206 USDT |
| 2025-01-07 |
1.2824 USDT |
10,784.4513 |
1.3487 USDT |
1.2188 USDT |
1.3487 USDT |
1.2188 USDT |
| 2025-01-06 |
1.3591 USDT |
8,263.3359 |
1.3473 USDT |
1.3323 USDT |
1.3851 USDT |
1.3843 USDT |
| 2025-01-05 |
1.3355 USDT |
42,998.7139 |
1.3386 USDT |
1.3125 USDT |
1.3520 USDT |
1.3520 USDT |
| 2025-01-04 |
1.3510 USDT |
9,617.0604 |
1.3794 USDT |
1.3323 USDT |
1.3794 USDT |
1.3548 USDT |
| 2025-01-03 |
1.3333 USDT |
51,097.9534 |
1.2635 USDT |
1.2463 USDT |
1.3874 USDT |
1.3615 USDT |
| 2025-01-02 |
1.2562 USDT |
87,089.5929 |
1.2492 USDT |
1.2409 USDT |
1.2891 USDT |
1.2691 USDT |