Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.3875 USDT |
30,576.3900 |
0.3808 USDT |
0.3799 USDT |
0.3862 USDT |
0.3851 USDT |
| 2025-04-08 |
0.3951 USDT |
344,669.9600 |
0.4053 USDT |
0.3797 USDT |
0.3846 USDT |
0.3813 USDT |
| 2025-04-07 |
0.3864 USDT |
6,415.3500 |
0.4034 USDT |
0.4002 USDT |
0.4040 USDT |
0.4009 USDT |
| 2025-04-06 |
0.4117 USDT |
116,226.2100 |
0.3934 USDT |
0.3827 USDT |
0.3951 USDT |
0.3865 USDT |
| 2025-04-05 |
0.4430 USDT |
4,289.2300 |
0.4405 USDT |
0.4378 USDT |
0.4410 USDT |
0.4382 USDT |
| 2025-04-04 |
0.4395 USDT |
361,355.1700 |
0.4452 USDT |
0.4278 USDT |
0.4346 USDT |
0.4466 USDT |
| 2025-04-03 |
0.4356 USDT |
5,484.3300 |
0.4404 USDT |
0.4376 USDT |
0.4409 USDT |
0.4406 USDT |
| 2025-04-02 |
0.4637 USDT |
370,145.7900 |
0.4545 USDT |
0.4512 USDT |
0.4576 USDT |
0.4616 USDT |
| 2025-04-01 |
0.4832 USDT |
3,935.9200 |
0.4804 USDT |
0.4798 USDT |
0.4822 USDT |
0.4815 USDT |
| 2025-03-31 |
0.4716 USDT |
13,573.1700 |
0.4706 USDT |
0.4675 USDT |
0.4709 USDT |
0.4694 USDT |
| 2025-03-30 |
0.4720 USDT |
207,797.7900 |
0.4758 USDT |
0.4681 USDT |
0.4737 USDT |
0.4733 USDT |
| 2025-03-29 |
0.4834 USDT |
389,626.9900 |
0.4896 USDT |
0.4622 USDT |
0.4684 USDT |
0.4651 USDT |
| 2025-03-28 |
0.5133 USDT |
30,108.1700 |
0.4920 USDT |
0.4864 USDT |
0.4947 USDT |
0.4935 USDT |
| 2025-03-27 |
0.5550 USDT |
285,898.8800 |
0.5693 USDT |
0.5440 USDT |
0.5555 USDT |
0.5602 USDT |
| 2025-03-26 |
0.5647 USDT |
26,840.4100 |
0.5516 USDT |
0.5513 USDT |
0.5584 USDT |
0.5555 USDT |
| 2025-03-25 |
0.5624 USDT |
227,320.6400 |
0.5566 USDT |
0.5557 USDT |
0.5629 USDT |
0.5658 USDT |
| 2025-03-24 |
0.5482 USDT |
367,314.3000 |
0.5512 USDT |
0.5469 USDT |
0.5539 USDT |
0.5518 USDT |
| 2025-03-23 |
0.5398 USDT |
36,860.6200 |
0.5333 USDT |
0.5302 USDT |
0.5357 USDT |
0.5324 USDT |
| 2025-03-22 |
0.5248 USDT |
266,846.2600 |
0.5306 USDT |
0.5283 USDT |
0.5354 USDT |
0.5366 USDT |
| 2025-03-21 |
0.5187 USDT |
281,580.1900 |
0.5114 USDT |
0.5037 USDT |
0.5118 USDT |
0.5085 USDT |
| 2025-03-20 |
0.5275 USDT |
1,865.0200 |
0.5243 USDT |
0.5239 USDT |
0.5264 USDT |
0.5260 USDT |
| 2025-03-19 |
0.5272 USDT |
140,262.8900 |
0.5271 USDT |
0.5208 USDT |
0.5331 USDT |
0.5281 USDT |
| 2025-03-18 |
0.5450 USDT |
10,029.3700 |
0.5180 USDT |
0.5172 USDT |
0.5214 USDT |
0.5210 USDT |
| 2025-03-17 |
0.5158 USDT |
43,817.2400 |
0.5269 USDT |
0.5250 USDT |
0.5333 USDT |
0.5307 USDT |
| 2025-03-16 |
0.5178 USDT |
15,893.8200 |
0.5000 USDT |
0.5000 USDT |
0.5045 USDT |
0.5031 USDT |
| 2025-03-15 |
0.5234 USDT |
279,982.5100 |
0.5156 USDT |
0.5151 USDT |
0.5186 USDT |
0.5402 USDT |
| 2025-03-14 |
0.5132 USDT |
6,609.9500 |
0.5244 USDT |
0.5229 USDT |
0.5254 USDT |
0.5243 USDT |
| 2025-03-13 |
0.5046 USDT |
8,260.4700 |
0.4891 USDT |
0.4883 USDT |
0.4946 USDT |
0.4945 USDT |
| 2025-03-12 |
0.5074 USDT |
31,482.5100 |
0.5102 USDT |
0.5080 USDT |
0.5191 USDT |
0.5150 USDT |
| 2025-03-11 |
0.4703 USDT |
764,911.9900 |
0.4773 USDT |
0.4596 USDT |
0.4797 USDT |
0.4986 USDT |
| 2025-03-10 |
0.4961 USDT |
77,795.8700 |
0.4758 USDT |
0.4726 USDT |
0.4830 USDT |
0.4777 USDT |
| 2025-03-09 |
0.4947 USDT |
643,883.2200 |
0.5041 USDT |
0.4622 USDT |
0.4739 USDT |
0.4728 USDT |
| 2025-03-08 |
0.5503 USDT |
6,883.1400 |
0.5447 USDT |
0.5415 USDT |
0.5448 USDT |
0.5424 USDT |
| 2025-03-07 |
0.5613 USDT |
226,013.8700 |
0.5847 USDT |
0.5520 USDT |
0.5632 USDT |
0.5577 USDT |
| 2025-03-06 |
0.5781 USDT |
476,738.3000 |
0.5696 USDT |
0.5543 USDT |
0.5619 USDT |
0.5644 USDT |
| 2025-03-05 |
0.5583 USDT |
545,335.4000 |
0.5644 USDT |
0.5460 USDT |
0.5580 USDT |
0.5770 USDT |
| 2025-03-04 |
0.5616 USDT |
73,920.4000 |
0.5431 USDT |
0.5270 USDT |
0.5450 USDT |
0.5288 USDT |
| 2025-03-03 |
0.6342 USDT |
599,719.1400 |
0.6321 USDT |
0.5700 USDT |
0.5880 USDT |
0.5805 USDT |
| 2025-03-02 |
0.6498 USDT |
233,152.8200 |
0.6744 USDT |
0.6640 USDT |
0.6780 USDT |
0.6855 USDT |
| 2025-03-01 |
0.6235 USDT |
106,704.4300 |
0.6071 USDT |
0.6011 USDT |
0.6089 USDT |
0.6067 USDT |
| 2025-02-28 |
0.6151 USDT |
139,907.6900 |
0.6409 USDT |
0.6370 USDT |
0.6450 USDT |
0.6380 USDT |
| 2025-02-27 |
0.6331 USDT |
265,311.7600 |
0.6448 USDT |
0.6410 USDT |
0.6508 USDT |
0.6594 USDT |
| 2025-02-26 |
0.6284 USDT |
322,309.5700 |
0.6402 USDT |
0.6034 USDT |
0.6189 USDT |
0.6396 USDT |
| 2025-02-25 |
0.5856 USDT |
206,334.0100 |
0.6059 USDT |
0.5960 USDT |
0.6068 USDT |
0.6226 USDT |
| 2025-02-24 |
0.6535 USDT |
397,689.9200 |
0.6490 USDT |
0.5891 USDT |
0.6339 USDT |
0.5995 USDT |
| 2025-02-23 |
0.7195 USDT |
138,274.0200 |
0.7119 USDT |
0.6980 USDT |
0.7020 USDT |
0.7019 USDT |
| 2025-02-22 |
0.7044 USDT |
126,490.3900 |
0.7039 USDT |
0.7030 USDT |
0.7088 USDT |
0.7284 USDT |
| 2025-02-21 |
0.7280 USDT |
298,531.3900 |
0.7326 USDT |
0.6740 USDT |
0.6889 USDT |
0.6840 USDT |
| 2025-02-20 |
0.6816 USDT |
114,920.8800 |
0.6741 USDT |
0.6740 USDT |
0.6860 USDT |
0.6989 USDT |
| 2025-02-19 |
0.6732 USDT |
129,977.6500 |
0.6697 USDT |
0.6661 USDT |
0.6739 USDT |
0.6721 USDT |