Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.1518 USDT |
182,688.4100 |
1.1648 USDT |
1.1410 USDT |
1.1710 USDT |
1.1819 USDT |
| 2024-11-21 |
1.1355 USDT |
25,287.5100 |
1.1581 USDT |
1.1443 USDT |
1.1629 USDT |
1.1491 USDT |
| 2024-11-20 |
1.0959 USDT |
22,186.3800 |
1.0791 USDT |
1.0670 USDT |
1.0799 USDT |
1.0696 USDT |
| 2024-11-19 |
1.1298 USDT |
358,395.8400 |
1.1280 USDT |
1.0862 USDT |
1.1100 USDT |
1.1099 USDT |
| 2024-11-18 |
1.1202 USDT |
2,587.7200 |
1.1491 USDT |
1.1491 USDT |
1.1521 USDT |
1.1519 USDT |
| 2024-11-17 |
1.1178 USDT |
266,132.1000 |
1.0899 USDT |
1.0851 USDT |
1.1010 USDT |
1.0999 USDT |
| 2024-11-16 |
1.1887 USDT |
199,017.2000 |
1.1589 USDT |
1.1370 USDT |
1.1551 USDT |
1.1608 USDT |
| 2024-11-15 |
1.0493 USDT |
29,953.4300 |
1.0821 USDT |
1.0770 USDT |
1.0860 USDT |
1.0834 USDT |
| 2024-11-14 |
1.1382 USDT |
684,084.6600 |
1.1041 USDT |
1.0791 USDT |
1.1061 USDT |
1.0859 USDT |
| 2024-11-13 |
1.0757 USDT |
744,925.5200 |
1.0470 USDT |
1.0319 USDT |
1.0551 USDT |
1.1044 USDT |
| 2024-11-12 |
1.1341 USDT |
692,236.0800 |
1.0779 USDT |
1.0371 USDT |
1.0750 USDT |
1.0920 USDT |
| 2024-11-11 |
1.1177 USDT |
523,454.2400 |
1.1421 USDT |
1.1169 USDT |
1.1460 USDT |
1.1640 USDT |
| 2024-11-10 |
1.0967 USDT |
68,498.5800 |
1.1398 USDT |
1.1324 USDT |
1.1530 USDT |
1.1360 USDT |
| 2024-11-09 |
1.0581 USDT |
19,387.5200 |
1.0859 USDT |
1.0780 USDT |
1.0899 USDT |
1.0809 USDT |
| 2024-11-08 |
1.0371 USDT |
415,620.5300 |
1.0249 USDT |
0.9969 USDT |
1.0219 USDT |
1.0239 USDT |
| 2024-11-07 |
1.0804 USDT |
23,599.9300 |
1.0729 USDT |
1.0561 USDT |
1.0749 USDT |
1.0571 USDT |
| 2024-11-06 |
1.0114 USDT |
43,383.1300 |
1.0354 USDT |
1.0260 USDT |
1.0389 USDT |
1.0271 USDT |
| 2024-11-05 |
0.9817 USDT |
362,902.4500 |
0.9942 USDT |
0.9570 USDT |
0.9700 USDT |
0.9701 USDT |
| 2024-11-04 |
0.9197 USDT |
309,143.1900 |
0.9179 USDT |
0.8889 USDT |
0.9120 USDT |
0.9084 USDT |
| 2024-11-03 |
0.9531 USDT |
1,215,027.2300 |
0.9922 USDT |
0.8759 USDT |
0.9029 USDT |
0.9289 USDT |
| 2024-11-02 |
0.9999 USDT |
18,488.1600 |
1.0029 USDT |
0.9970 USDT |
1.0081 USDT |
0.9984 USDT |
| 2024-11-01 |
0.9973 USDT |
619,432.9400 |
0.9831 USDT |
0.9731 USDT |
0.9980 USDT |
1.0161 USDT |
| 2024-10-31 |
1.0438 USDT |
429,900.4100 |
1.0310 USDT |
0.9919 USDT |
1.0029 USDT |
1.0121 USDT |
| 2024-10-30 |
1.0987 USDT |
396,936.5200 |
1.0875 USDT |
1.0650 USDT |
1.0810 USDT |
1.0731 USDT |
| 2024-10-29 |
1.0685 USDT |
679,363.0400 |
1.0700 USDT |
1.0369 USDT |
1.0604 USDT |
1.0511 USDT |
| 2024-10-28 |
1.0756 USDT |
479,070.5800 |
1.0261 USDT |
0.9906 USDT |
1.0210 USDT |
1.0289 USDT |
| 2024-10-27 |
1.0853 USDT |
1,185,889.9300 |
1.0639 USDT |
1.0540 USDT |
1.0870 USDT |
1.1570 USDT |
| 2024-10-26 |
1.0551 USDT |
275,055.9300 |
1.0409 USDT |
1.0370 USDT |
1.0560 USDT |
1.0612 USDT |
| 2024-10-25 |
1.1862 USDT |
1,614,980.9400 |
1.2545 USDT |
1.1480 USDT |
1.1691 USDT |
1.1559 USDT |
| 2024-10-24 |
1.1446 USDT |
400,169.5700 |
1.1639 USDT |
1.1320 USDT |
1.1489 USDT |
1.1331 USDT |
| 2024-10-23 |
1.2652 USDT |
682,752.4900 |
1.2111 USDT |
1.1874 USDT |
1.2130 USDT |
1.2081 USDT |
| 2024-10-22 |
1.4682 USDT |
2,076,757.6400 |
1.4399 USDT |
1.2541 USDT |
1.3040 USDT |
1.3005 USDT |
| 2024-10-21 |
1.5435 USDT |
134,835.5100 |
1.5730 USDT |
1.5541 USDT |
1.5841 USDT |
1.5699 USDT |
| 2024-10-20 |
1.2927 USDT |
6,298,600.6000 |
1.3761 USDT |
1.3301 USDT |
1.3989 USDT |
1.5576 USDT |
| 2024-10-19 |
0.7441 USDT |
71,696.1900 |
0.7411 USDT |
0.7380 USDT |
0.7430 USDT |
0.7502 USDT |
| 2024-10-18 |
0.7266 USDT |
82,077.7200 |
0.7355 USDT |
0.7260 USDT |
0.7310 USDT |
0.7349 USDT |
| 2024-10-17 |
0.7071 USDT |
151,696.2700 |
0.7010 USDT |
0.6871 USDT |
0.7017 USDT |
0.7091 USDT |
| 2024-10-16 |
0.7303 USDT |
141,434.4600 |
0.7223 USDT |
0.7131 USDT |
0.7199 USDT |
0.7240 USDT |
| 2024-10-15 |
0.7644 USDT |
15,337.8600 |
0.7551 USDT |
0.7500 USDT |
0.7579 USDT |
0.7542 USDT |
| 2024-10-14 |
0.7520 USDT |
289,838.6000 |
0.7578 USDT |
0.7520 USDT |
0.7618 USDT |
0.7749 USDT |
| 2024-10-13 |
0.7172 USDT |
3,952.3000 |
0.7021 USDT |
0.7020 USDT |
0.7060 USDT |
0.7042 USDT |
| 2024-10-12 |
0.7253 USDT |
87,360.5300 |
0.7314 USDT |
0.7191 USDT |
0.7240 USDT |
0.7229 USDT |
| 2024-10-11 |
0.7079 USDT |
115,112.0700 |
0.7160 USDT |
0.7132 USDT |
0.7217 USDT |
0.7215 USDT |
| 2024-10-10 |
0.6995 USDT |
275,944.2000 |
0.7121 USDT |
0.6734 USDT |
0.6869 USDT |
0.6971 USDT |
| 2024-10-09 |
0.7270 USDT |
213,688.2700 |
0.7375 USDT |
0.7120 USDT |
0.7209 USDT |
0.7194 USDT |
| 2024-10-08 |
0.7371 USDT |
149,412.1100 |
0.7333 USDT |
0.7081 USDT |
0.7199 USDT |
0.7173 USDT |
| 2024-10-07 |
0.7484 USDT |
243,054.8800 |
0.7398 USDT |
0.7351 USDT |
0.7510 USDT |
0.7489 USDT |
| 2024-10-06 |
0.7169 USDT |
167,084.8100 |
0.7196 USDT |
0.7180 USDT |
0.7270 USDT |
0.7281 USDT |
| 2024-10-05 |
0.7112 USDT |
109,536.1600 |
0.7166 USDT |
0.6911 USDT |
0.7009 USDT |
0.7019 USDT |
| 2024-10-04 |
0.6981 USDT |
7,148.1300 |
0.7086 USDT |
0.7060 USDT |
0.7090 USDT |
0.7081 USDT |