Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
1.2562 USDT |
87,089.5929 |
1.2492 USDT |
1.2409 USDT |
1.2891 USDT |
1.2691 USDT |
| 2025-01-01 |
1.2207 USDT |
11,987.8271 |
1.2261 USDT |
1.1741 USDT |
1.2472 USDT |
1.2426 USDT |
| 2024-12-31 |
1.2233 USDT |
194,018.2236 |
1.2146 USDT |
1.1900 USDT |
1.2619 USDT |
1.2161 USDT |
| 2024-12-30 |
1.2180 USDT |
25,922.9626 |
1.2124 USDT |
1.1723 USDT |
1.2676 USDT |
1.2392 USDT |
| 2024-12-29 |
1.2388 USDT |
14,633.5761 |
1.2524 USDT |
1.2067 USDT |
1.2800 USDT |
1.2067 USDT |
| 2024-12-28 |
1.2087 USDT |
9,077.2431 |
1.2141 USDT |
1.1888 USDT |
1.2440 USDT |
1.2414 USDT |
| 2024-12-27 |
1.2757 USDT |
351,011.8175 |
1.1842 USDT |
1.1842 USDT |
1.2927 USDT |
1.2362 USDT |
| 2024-12-26 |
1.2088 USDT |
370,576.7762 |
1.2584 USDT |
1.1630 USDT |
1.2637 USDT |
1.1828 USDT |
| 2024-12-25 |
1.2481 USDT |
31,553.1532 |
1.2597 USDT |
1.2325 USDT |
1.2966 USDT |
1.2456 USDT |
| 2024-12-24 |
1.2436 USDT |
7,566.3153 |
1.2359 USDT |
1.2048 USDT |
1.2845 USDT |
1.2282 USDT |
| 2024-12-23 |
1.1474 USDT |
9,894.4054 |
1.1220 USDT |
1.1135 USDT |
1.1877 USDT |
1.1432 USDT |
| 2024-12-22 |
1.1465 USDT |
30,849.3723 |
1.1440 USDT |
1.0997 USDT |
1.1775 USDT |
1.1409 USDT |
| 2024-12-21 |
1.1441 USDT |
102,179.9715 |
1.2043 USDT |
1.1135 USDT |
1.2799 USDT |
1.1314 USDT |
| 2024-12-20 |
1.1705 USDT |
1,021,781.7651 |
1.1704 USDT |
1.0010 USDT |
1.2237 USDT |
1.2162 USDT |
| 2024-12-19 |
1.1836 USDT |
467,177.0597 |
1.3091 USDT |
1.1385 USDT |
1.3285 USDT |
1.1888 USDT |
| 2024-12-18 |
1.3706 USDT |
76,632.4674 |
1.4896 USDT |
1.3168 USDT |
1.4950 USDT |
1.3416 USDT |
| 2024-12-17 |
1.5155 USDT |
32,879.6273 |
1.5364 USDT |
1.4550 USDT |
1.6205 USDT |
1.5132 USDT |
| 2024-12-16 |
1.5557 USDT |
16,392.3955 |
1.6048 USDT |
1.5181 USDT |
1.6471 USDT |
1.5758 USDT |
| 2024-12-15 |
1.5734 USDT |
7,931.9949 |
1.5318 USDT |
1.4923 USDT |
1.6022 USDT |
1.5848 USDT |
| 2024-12-14 |
1.5944 USDT |
12,722.8615 |
1.6295 USDT |
1.5245 USDT |
1.6471 USDT |
1.5424 USDT |
| 2024-12-13 |
1.6275 USDT |
318,066.7464 |
1.5994 USDT |
1.5475 USDT |
1.6620 USDT |
1.6119 USDT |
| 2024-12-12 |
1.6175 USDT |
826,020.0387 |
1.5240 USDT |
1.5206 USDT |
1.6597 USDT |
1.5994 USDT |
| 2024-12-11 |
1.5036 USDT |
53,576.9825 |
1.4303 USDT |
1.3755 USDT |
1.5488 USDT |
1.5251 USDT |
| 2024-12-10 |
1.4582 USDT |
141,438.2180 |
1.4749 USDT |
1.3140 USDT |
1.5139 USDT |
1.3151 USDT |
| 2024-12-09 |
1.6990 USDT |
234,510.2011 |
1.8922 USDT |
1.6294 USDT |
1.8999 USDT |
1.6727 USDT |
| 2024-12-08 |
1.8842 USDT |
190,131.9770 |
1.8941 USDT |
1.8096 USDT |
1.9250 USDT |
1.8899 USDT |
| 2024-12-07 |
1.8538 USDT |
180,952.1015 |
1.8521 USDT |
1.8187 USDT |
1.9196 USDT |
1.8943 USDT |
| 2024-12-06 |
1.8656 USDT |
34,350.8368 |
1.8303 USDT |
1.7978 USDT |
1.9300 USDT |
1.8883 USDT |
| 2024-12-05 |
1.9229 USDT |
23,680.5638 |
1.9513 USDT |
1.8568 USDT |
1.9722 USDT |
1.9128 USDT |
| 2024-12-04 |
1.9690 USDT |
139,559.9029 |
1.8939 USDT |
1.8435 USDT |
2.1674 USDT |
1.9664 USDT |
| 2024-12-03 |
1.6349 USDT |
151,627.3173 |
1.5956 USDT |
1.5018 USDT |
1.7400 USDT |
1.6761 USDT |
| 2024-12-02 |
1.4905 USDT |
485,567.2721 |
1.5150 USDT |
1.4308 USDT |
1.6071 USDT |
1.4780 USDT |
| 2024-12-01 |
1.4991 USDT |
218,123.1429 |
1.5006 USDT |
1.4351 USDT |
1.6314 USDT |
1.5267 USDT |
| 2024-11-30 |
1.4216 USDT |
36,308.2137 |
1.4247 USDT |
1.3840 USDT |
1.4458 USDT |
1.4449 USDT |
| 2024-11-29 |
1.3750 USDT |
21,278.7830 |
1.3808 USDT |
1.3255 USDT |
1.4299 USDT |
1.3958 USDT |
| 2024-11-28 |
1.3138 USDT |
619,754.5567 |
1.3183 USDT |
1.2897 USDT |
1.4301 USDT |
1.3959 USDT |
| 2024-11-27 |
1.3098 USDT |
305,033.9108 |
1.2878 USDT |
1.2495 USDT |
1.3197 USDT |
1.3174 USDT |
| 2024-11-26 |
1.3254 USDT |
796,512.0211 |
1.3125 USDT |
1.2143 USDT |
1.3848 USDT |
1.2754 USDT |
| 2024-11-25 |
1.3017 USDT |
435,447.4569 |
1.3638 USDT |
1.2793 USDT |
1.3942 USDT |
1.3214 USDT |
| 2024-11-24 |
1.3458 USDT |
96,740.9652 |
1.3017 USDT |
1.2302 USDT |
1.4389 USDT |
1.2916 USDT |
| 2024-11-23 |
1.2825 USDT |
979,444.7989 |
1.2165 USDT |
1.1982 USDT |
1.3200 USDT |
1.2987 USDT |
| 2024-11-22 |
1.1549 USDT |
113,347.1457 |
1.1680 USDT |
1.1257 USDT |
1.2058 USDT |
1.1769 USDT |
| 2024-11-21 |
1.1490 USDT |
48,490.1688 |
1.1422 USDT |
1.0903 USDT |
1.1895 USDT |
1.1578 USDT |
| 2024-11-20 |
1.0928 USDT |
19,151.9823 |
1.1185 USDT |
1.0590 USDT |
1.1201 USDT |
1.0682 USDT |
| 2024-11-19 |
1.1212 USDT |
35,100.5520 |
1.1539 USDT |
1.0903 USDT |
1.1653 USDT |
1.1137 USDT |
| 2024-11-18 |
1.1206 USDT |
12,354.5356 |
1.0824 USDT |
1.0824 USDT |
1.1521 USDT |
1.1521 USDT |
| 2024-11-17 |
1.1074 USDT |
24,651.8730 |
1.1567 USDT |
1.0647 USDT |
1.1567 USDT |
1.0647 USDT |
| 2024-11-16 |
1.1944 USDT |
93,396.0864 |
1.0908 USDT |
1.0908 USDT |
1.3185 USDT |
1.1424 USDT |
| 2024-11-15 |
1.0500 USDT |
36,441.5523 |
1.0516 USDT |
1.0083 USDT |
1.0782 USDT |
1.0425 USDT |
| 2024-11-14 |
1.1443 USDT |
44,549.4128 |
1.1428 USDT |
1.0811 USDT |
1.1887 USDT |
1.0940 USDT |