Identifier on Bitfinex: tAPEUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.9427 USDT |
35,762.6531 |
1.8905 USDT |
1.8380 USDT |
2.0646 USDT |
2.0614 USDT |
| 2024-12-03 |
1.6199 USDT |
61,514.6231 |
1.5942 USDT |
1.5156 USDT |
1.7354 USDT |
1.6874 USDT |
| 2024-12-02 |
1.5176 USDT |
35,126.1844 |
1.5159 USDT |
1.4346 USDT |
1.5950 USDT |
1.5096 USDT |
| 2024-12-01 |
1.5406 USDT |
41,211.3960 |
1.4936 USDT |
1.4420 USDT |
1.6248 USDT |
1.5323 USDT |
| 2024-11-30 |
1.4165 USDT |
12,406.2951 |
1.4223 USDT |
1.3833 USDT |
1.4403 USDT |
1.3965 USDT |
| 2024-11-29 |
1.3708 USDT |
16,653.7060 |
1.3532 USDT |
1.3275 USDT |
1.4250 USDT |
1.4123 USDT |
| 2024-11-28 |
1.3216 USDT |
12,913.3438 |
1.3251 USDT |
1.2903 USDT |
1.4231 USDT |
1.3967 USDT |
| 2024-11-27 |
1.2857 USDT |
32,479.8452 |
1.2813 USDT |
1.2505 USDT |
1.3112 USDT |
1.3112 USDT |
| 2024-11-26 |
1.3058 USDT |
29,497.4979 |
1.3109 USDT |
1.2206 USDT |
1.3821 USDT |
1.2206 USDT |
| 2024-11-25 |
1.3384 USDT |
63,494.2910 |
1.3697 USDT |
1.2777 USDT |
1.3932 USDT |
1.3131 USDT |
| 2024-11-24 |
1.3164 USDT |
69,654.6100 |
1.3060 USDT |
1.2330 USDT |
1.4370 USDT |
1.2653 USDT |
| 2024-11-23 |
1.2365 USDT |
316,410.9640 |
1.2059 USDT |
1.1906 USDT |
1.3178 USDT |
1.2950 USDT |
| 2024-11-22 |
1.1590 USDT |
27,133.3406 |
1.1524 USDT |
1.1237 USDT |
1.2010 USDT |
1.1548 USDT |
| 2024-11-21 |
1.1440 USDT |
72,409.9038 |
1.1387 USDT |
1.0923 USDT |
1.1826 USDT |
1.1516 USDT |
| 2024-11-20 |
1.0929 USDT |
11,632.1146 |
1.1267 USDT |
1.0602 USDT |
1.1267 USDT |
1.0699 USDT |
| 2024-11-19 |
1.1320 USDT |
10,216.9620 |
1.1485 USDT |
1.1088 USDT |
1.1639 USDT |
1.1311 USDT |
| 2024-11-18 |
1.1185 USDT |
17,179.0991 |
1.0720 USDT |
1.0720 USDT |
1.1634 USDT |
1.1479 USDT |
| 2024-11-17 |
1.1095 USDT |
9,636.3888 |
1.1528 USDT |
1.0753 USDT |
1.1554 USDT |
1.0874 USDT |
| 2024-11-16 |
1.1446 USDT |
29,696.1329 |
1.0870 USDT |
1.0870 USDT |
1.3054 USDT |
1.1619 USDT |
| 2024-11-15 |
1.0460 USDT |
21,829.0545 |
1.0500 USDT |
1.0136 USDT |
1.0943 USDT |
1.0914 USDT |
| 2024-11-14 |
1.1684 USDT |
77,956.4827 |
1.1499 USDT |
1.0826 USDT |
1.1905 USDT |
1.1013 USDT |
| 2024-11-13 |
1.1067 USDT |
149,782.3203 |
1.1245 USDT |
1.0229 USDT |
1.1660 USDT |
1.0975 USDT |
| 2024-11-12 |
1.0988 USDT |
75,651.7031 |
1.1573 USDT |
1.0387 USDT |
1.2399 USDT |
1.0695 USDT |
| 2024-11-11 |
1.1131 USDT |
9,345.6266 |
1.1161 USDT |
1.0775 USDT |
1.1631 USDT |
1.1479 USDT |
| 2024-11-10 |
1.1116 USDT |
71,393.8424 |
1.1016 USDT |
1.0792 USDT |
1.1572 USDT |
1.1399 USDT |
| 2024-11-09 |
1.0636 USDT |
23,697.9249 |
1.0440 USDT |
1.0173 USDT |
1.0875 USDT |
1.0844 USDT |
| 2024-11-08 |
1.0325 USDT |
40,023.6878 |
1.0680 USDT |
0.9980 USDT |
1.0872 USDT |
1.0303 USDT |
| 2024-11-07 |
1.0849 USDT |
17,680.6561 |
1.0724 USDT |
1.0531 USDT |
1.1613 USDT |
1.0735 USDT |
| 2024-11-06 |
1.0069 USDT |
17,663.4247 |
0.9785 USDT |
0.9785 USDT |
1.0608 USDT |
1.0169 USDT |
| 2024-11-05 |
0.9629 USDT |
60,436.1577 |
0.9245 USDT |
0.9078 USDT |
1.2250 USDT |
0.9623 USDT |
| 2024-11-04 |
0.9099 USDT |
34,016.7120 |
0.9238 USDT |
0.8885 USDT |
0.9471 USDT |
0.9052 USDT |
| 2024-11-03 |
0.9340 USDT |
90,300.7476 |
1.0031 USDT |
0.8762 USDT |
1.0259 USDT |
0.9235 USDT |
| 2024-11-02 |
0.9939 USDT |
5,779.1572 |
1.0147 USDT |
0.9673 USDT |
1.0204 USDT |
1.0033 USDT |
| 2024-11-01 |
0.9965 USDT |
10,690.5383 |
1.0048 USDT |
0.9682 USDT |
1.0275 USDT |
1.0115 USDT |
| 2024-10-31 |
1.0347 USDT |
3,035.3405 |
1.0953 USDT |
0.9943 USDT |
1.0971 USDT |
1.0019 USDT |
| 2024-10-30 |
1.1092 USDT |
23,661.2333 |
1.0931 USDT |
1.0824 USDT |
1.1288 USDT |
1.0963 USDT |
| 2024-10-29 |
1.0733 USDT |
27,488.0916 |
1.0411 USDT |
1.0411 USDT |
1.1100 USDT |
1.0900 USDT |
| 2024-10-28 |
1.0547 USDT |
30,360.2687 |
1.1274 USDT |
0.9925 USDT |
1.1274 USDT |
1.0205 USDT |
| 2024-10-27 |
1.0372 USDT |
88,986.8208 |
1.0650 USDT |
1.0107 USDT |
1.0783 USDT |
1.0678 USDT |
| 2024-10-26 |
1.0622 USDT |
83,608.5420 |
1.0444 USDT |
1.0129 USDT |
1.0863 USDT |
1.0582 USDT |
| 2024-10-25 |
1.1879 USDT |
126,982.3167 |
1.1418 USDT |
1.0882 USDT |
1.3054 USDT |
1.1088 USDT |
| 2024-10-24 |
1.1415 USDT |
102,971.1238 |
1.1326 USDT |
1.0897 USDT |
1.1962 USDT |
1.1489 USDT |
| 2024-10-23 |
1.2525 USDT |
66,336.3573 |
1.3445 USDT |
1.1678 USDT |
1.3465 USDT |
1.1859 USDT |
| 2024-10-22 |
1.4486 USDT |
92,669.3676 |
1.5788 USDT |
1.2626 USDT |
1.6441 USDT |
1.3089 USDT |
| 2024-10-21 |
1.5405 USDT |
157,962.3276 |
1.4885 USDT |
1.4032 USDT |
1.7527 USDT |
1.5842 USDT |
| 2024-10-20 |
1.3385 USDT |
157,591.7373 |
0.8671 USDT |
0.8671 USDT |
1.7000 USDT |
1.4479 USDT |
| 2024-10-19 |
0.7474 USDT |
3,370.3679 |
0.7419 USDT |
0.7347 USDT |
0.7574 USDT |
0.7489 USDT |
| 2024-10-18 |
0.7265 USDT |
4,978.4685 |
0.7097 USDT |
0.7097 USDT |
0.7389 USDT |
0.7326 USDT |
| 2024-10-17 |
0.7030 USDT |
4,445.0597 |
0.7231 USDT |
0.6917 USDT |
0.7247 USDT |
0.6988 USDT |
| 2024-10-16 |
0.7303 USDT |
3,846.4206 |
0.7477 USDT |
0.7142 USDT |
0.7521 USDT |
0.7270 USDT |