Identifier on Bitfinex: tAPEUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.2933 USDT |
6,518.1414 |
1.3449 USDT |
1.2468 USDT |
1.3452 USDT |
1.2638 USDT |
| 2025-01-06 |
1.3623 USDT |
20,496.4146 |
1.3464 USDT |
1.3333 USDT |
1.3945 USDT |
1.3677 USDT |
| 2025-01-05 |
1.3247 USDT |
9,547.0115 |
1.3415 USDT |
1.3140 USDT |
1.3434 USDT |
1.3333 USDT |
| 2025-01-04 |
1.3563 USDT |
9,338.4973 |
1.3728 USDT |
1.3335 USDT |
1.3766 USDT |
1.3503 USDT |
| 2025-01-03 |
1.3409 USDT |
13,912.2110 |
1.2564 USDT |
1.2493 USDT |
1.3908 USDT |
1.3581 USDT |
| 2025-01-02 |
1.2627 USDT |
8,593.2122 |
1.2544 USDT |
1.2422 USDT |
1.2802 USDT |
1.2726 USDT |
| 2025-01-01 |
1.1942 USDT |
8,988.0532 |
1.2127 USDT |
1.1750 USDT |
1.2209 USDT |
1.2147 USDT |
| 2024-12-31 |
1.2269 USDT |
7,832.5575 |
1.1988 USDT |
1.1954 USDT |
1.2586 USDT |
1.2535 USDT |
| 2024-12-30 |
1.2353 USDT |
37,582.8207 |
1.1991 USDT |
1.1658 USDT |
1.2651 USDT |
1.2436 USDT |
| 2024-12-29 |
1.2577 USDT |
26,144.9277 |
1.2417 USDT |
1.2365 USDT |
1.2782 USDT |
1.2365 USDT |
| 2024-12-28 |
1.2056 USDT |
14,254.7811 |
1.2187 USDT |
1.1868 USDT |
1.2399 USDT |
1.2264 USDT |
| 2024-12-27 |
1.2109 USDT |
26,038.8833 |
1.1804 USDT |
1.1804 USDT |
1.2862 USDT |
1.2424 USDT |
| 2024-12-26 |
1.2016 USDT |
14,171.8771 |
1.2397 USDT |
1.1647 USDT |
1.2444 USDT |
1.1682 USDT |
| 2024-12-25 |
1.2655 USDT |
8,660.7566 |
1.2612 USDT |
1.2472 USDT |
1.2763 USDT |
1.2500 USDT |
| 2024-12-24 |
1.2366 USDT |
7,611.8686 |
1.2299 USDT |
1.2140 USDT |
1.2840 USDT |
1.2528 USDT |
| 2024-12-23 |
1.1536 USDT |
12,259.1143 |
1.1232 USDT |
1.1018 USDT |
1.1869 USDT |
1.1679 USDT |
| 2024-12-22 |
1.1523 USDT |
13,037.7499 |
1.1364 USDT |
1.0988 USDT |
1.1805 USDT |
1.1316 USDT |
| 2024-12-21 |
1.2155 USDT |
22,926.6808 |
1.2172 USDT |
1.1454 USDT |
1.2740 USDT |
1.1532 USDT |
| 2024-12-20 |
1.1327 USDT |
39,764.4212 |
1.1563 USDT |
1.0058 USDT |
1.2169 USDT |
1.1980 USDT |
| 2024-12-19 |
1.2633 USDT |
45,264.5559 |
1.2943 USDT |
1.1400 USDT |
1.3319 USDT |
1.1682 USDT |
| 2024-12-18 |
1.3859 USDT |
66,687.0116 |
1.4811 USDT |
1.3160 USDT |
1.4954 USDT |
1.3300 USDT |
| 2024-12-17 |
1.5330 USDT |
41,387.4120 |
1.5275 USDT |
1.4578 USDT |
1.6182 USDT |
1.5037 USDT |
| 2024-12-16 |
1.5621 USDT |
13,098.5425 |
1.6070 USDT |
1.5197 USDT |
1.6413 USDT |
1.5395 USDT |
| 2024-12-15 |
1.5849 USDT |
10,491.8366 |
1.5182 USDT |
1.5140 USDT |
1.6088 USDT |
1.6088 USDT |
| 2024-12-14 |
1.5862 USDT |
15,453.7837 |
1.6350 USDT |
1.5240 USDT |
1.6498 USDT |
1.5579 USDT |
| 2024-12-13 |
1.6134 USDT |
23,340.7558 |
1.5916 USDT |
1.5572 USDT |
1.6525 USDT |
1.6034 USDT |
| 2024-12-12 |
1.5898 USDT |
65,044.5741 |
1.5254 USDT |
1.5149 USDT |
1.6516 USDT |
1.5928 USDT |
| 2024-12-11 |
1.4822 USDT |
31,879.7131 |
1.4307 USDT |
1.3869 USDT |
1.5477 USDT |
1.5228 USDT |
| 2024-12-10 |
1.4118 USDT |
59,520.6966 |
1.5090 USDT |
1.2998 USDT |
1.5149 USDT |
1.4291 USDT |
| 2024-12-09 |
1.7112 USDT |
17,656.5920 |
1.8937 USDT |
1.6421 USDT |
1.8946 USDT |
1.7004 USDT |
| 2024-12-08 |
1.8830 USDT |
5,880.5474 |
1.8898 USDT |
1.8101 USDT |
1.9179 USDT |
1.8746 USDT |
| 2024-12-07 |
1.8737 USDT |
14,672.4086 |
1.8449 USDT |
1.8420 USDT |
1.9123 USDT |
1.8896 USDT |
| 2024-12-06 |
1.8651 USDT |
12,124.4175 |
1.8740 USDT |
1.7990 USDT |
1.9040 USDT |
1.8663 USDT |
| 2024-12-05 |
1.9250 USDT |
14,959.1871 |
1.9324 USDT |
1.8609 USDT |
1.9692 USDT |
1.9181 USDT |
| 2024-12-04 |
1.9725 USDT |
59,207.2787 |
1.8905 USDT |
1.8380 USDT |
2.1529 USDT |
1.9381 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 |