Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-29 |
0.5682 USDT |
4,447.6255 |
0.5927 USDT |
0.5644 USDT |
0.5927 USDT |
0.5687 USDT |
| 2025-08-28 |
0.5817 USDT |
3,538.5040 |
0.5778 USDT |
0.5763 USDT |
0.5912 USDT |
0.5854 USDT |
| 2025-08-27 |
0.5842 USDT |
1,009.9560 |
0.5891 USDT |
0.5774 USDT |
0.5905 USDT |
0.5847 USDT |
| 2025-08-26 |
0.5654 USDT |
17.5986 |
0.5654 USDT |
0.5654 USDT |
0.5654 USDT |
0.5654 USDT |
| 2025-08-25 |
0.5778 USDT |
10,759.7111 |
0.6235 USDT |
0.5575 USDT |
0.6235 USDT |
0.5600 USDT |
| 2025-08-24 |
0.6215 USDT |
487.5650 |
0.6290 USDT |
0.6152 USDT |
0.6296 USDT |
0.6152 USDT |
| 2025-08-23 |
0.6334 USDT |
966.6864 |
0.6431 USDT |
0.6219 USDT |
0.6431 USDT |
0.6290 USDT |
| 2025-08-22 |
0.5851 USDT |
44.9406 |
0.5881 USDT |
0.5834 USDT |
0.5881 USDT |
0.5834 USDT |
| 2025-08-21 |
0.6007 USDT |
355.3606 |
0.6096 USDT |
0.6002 USDT |
0.6096 USDT |
0.6003 USDT |
| 2025-08-20 |
0.5936 USDT |
211.3254 |
0.5952 USDT |
0.5931 USDT |
0.5952 USDT |
0.5948 USDT |
| 2025-08-19 |
0.5963 USDT |
8,756.6153 |
0.5930 USDT |
0.5820 USDT |
0.6317 USDT |
0.6200 USDT |
| 2025-08-18 |
0.6106 USDT |
5,202.6478 |
0.6277 USDT |
0.6020 USDT |
0.6300 USDT |
0.6020 USDT |
| 2025-08-17 |
0.6374 USDT |
1,449.4436 |
0.6345 USDT |
0.6323 USDT |
0.6414 USDT |
0.6414 USDT |
| 2025-08-16 |
0.6040 USDT |
507.4657 |
0.6043 USDT |
0.6040 USDT |
0.6043 USDT |
0.6040 USDT |
| 2025-08-15 |
0.5921 USDT |
4,848.0842 |
0.6129 USDT |
0.5846 USDT |
0.6159 USDT |
0.5992 USDT |
| 2025-08-14 |
0.6324 USDT |
5,770.4748 |
0.6537 USDT |
0.6065 USDT |
0.6672 USDT |
0.6065 USDT |
| 2025-08-13 |
0.6519 USDT |
2,809.0654 |
0.6459 USDT |
0.6344 USDT |
0.6574 USDT |
0.6542 USDT |
| 2025-08-12 |
0.6182 USDT |
702.6054 |
0.6118 USDT |
0.6042 USDT |
0.6277 USDT |
0.6271 USDT |
| 2025-08-11 |
0.6255 USDT |
1,280.9519 |
0.6344 USDT |
0.6123 USDT |
0.6473 USDT |
0.6133 USDT |
| 2025-08-10 |
0.6376 USDT |
564.2885 |
0.6493 USDT |
0.6352 USDT |
0.6500 USDT |
0.6371 USDT |
| 2025-08-09 |
0.6417 USDT |
2,641.6390 |
0.6298 USDT |
0.6298 USDT |
0.6459 USDT |
0.6459 USDT |
| 2025-08-08 |
0.5992 USDT |
79,823.7034 |
0.5984 USDT |
0.5837 USDT |
0.6276 USDT |
0.6258 USDT |
| 2025-08-07 |
0.5813 USDT |
1,742.4654 |
0.5715 USDT |
0.5700 USDT |
0.5886 USDT |
0.5852 USDT |
| 2025-08-06 |
0.5491 USDT |
6,239.4538 |
0.5509 USDT |
0.5394 USDT |
0.5646 USDT |
0.5639 USDT |
| 2025-08-05 |
0.5562 USDT |
6,346.0065 |
0.5697 USDT |
0.5470 USDT |
0.5749 USDT |
0.5470 USDT |
| 2025-08-04 |
0.5678 USDT |
7,363.6670 |
0.5602 USDT |
0.5576 USDT |
0.5744 USDT |
0.5744 USDT |
| 2025-08-03 |
0.5432 USDT |
8,220.1529 |
0.5348 USDT |
0.5348 USDT |
0.5548 USDT |
0.5520 USDT |
| 2025-08-02 |
0.5435 USDT |
13,039.0980 |
0.5442 USDT |
0.5301 USDT |
0.5493 USDT |
0.5301 USDT |
| 2025-08-01 |
0.5627 USDT |
5,761.0606 |
0.5648 USDT |
0.5534 USDT |
0.5691 USDT |
0.5613 USDT |
| 2025-07-31 |
0.5987 USDT |
20,542.7100 |
0.6023 USDT |
0.5880 USDT |
0.6131 USDT |
0.5955 USDT |
| 2025-07-30 |
0.5813 USDT |
13,780.7383 |
0.6081 USDT |
0.5685 USDT |
0.6176 USDT |
0.5909 USDT |
| 2025-07-29 |
0.6102 USDT |
5,229.4051 |
0.6053 USDT |
0.6046 USDT |
0.6259 USDT |
0.6061 USDT |
| 2025-07-28 |
0.6274 USDT |
11,782.3526 |
0.6513 USDT |
0.6044 USDT |
0.6622 USDT |
0.6113 USDT |
| 2025-07-27 |
0.6417 USDT |
1,773.1168 |
0.6422 USDT |
0.6391 USDT |
0.6497 USDT |
0.6424 USDT |
| 2025-07-26 |
0.6346 USDT |
8,992.0500 |
0.6541 USDT |
0.6264 USDT |
0.6585 USDT |
0.6352 USDT |
| 2025-07-25 |
0.6419 USDT |
6,932.8626 |
0.6415 USDT |
0.6283 USDT |
0.6535 USDT |
0.6440 USDT |
| 2025-07-24 |
0.6547 USDT |
14,216.8429 |
0.6832 USDT |
0.6233 USDT |
0.6858 USDT |
0.6432 USDT |
| 2025-07-23 |
0.7003 USDT |
16,058.6897 |
0.7122 USDT |
0.5811 USDT |
0.7323 USDT |
0.6873 USDT |
| 2025-07-22 |
0.7096 USDT |
203,564.2403 |
0.7120 USDT |
0.7002 USDT |
0.7280 USDT |
0.7055 USDT |
| 2025-07-21 |
0.7377 USDT |
683,396.1613 |
0.6932 USDT |
0.6912 USDT |
0.7659 USDT |
0.7205 USDT |