Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.1416 USDT |
36,903.7800 |
1.1406 USDT |
1.1319 USDT |
1.1519 USDT |
1.1391 USDT |
| 2024-12-21 |
1.2004 USDT |
302,534.1800 |
1.2272 USDT |
1.1341 USDT |
1.1689 USDT |
1.1489 USDT |
| 2024-12-20 |
1.1052 USDT |
296,703.1900 |
1.1611 USDT |
1.1510 USDT |
1.1670 USDT |
1.2121 USDT |
| 2024-12-19 |
1.2383 USDT |
1,116,222.3400 |
1.2700 USDT |
1.1320 USDT |
1.1779 USDT |
1.1929 USDT |
| 2024-12-18 |
1.4134 USDT |
769,796.1200 |
1.4561 USDT |
1.3047 USDT |
1.3247 USDT |
1.3189 USDT |
| 2024-12-17 |
1.5458 USDT |
481.7800 |
1.5111 USDT |
1.5070 USDT |
1.5119 USDT |
1.5116 USDT |
| 2024-12-16 |
1.5810 USDT |
20,486.7800 |
1.6021 USDT |
1.5684 USDT |
1.6030 USDT |
1.5729 USDT |
| 2024-12-15 |
1.5515 USDT |
18,641.0200 |
1.5891 USDT |
1.5891 USDT |
1.6009 USDT |
1.5959 USDT |
| 2024-12-14 |
1.5621 USDT |
6,343.8900 |
1.5221 USDT |
1.5192 USDT |
1.5300 USDT |
1.5286 USDT |
| 2024-12-13 |
1.6056 USDT |
12,533.0000 |
1.5931 USDT |
1.5930 USDT |
1.6079 USDT |
1.5971 USDT |
| 2024-12-12 |
1.5994 USDT |
356,160.8600 |
1.6170 USDT |
1.5670 USDT |
1.6119 USDT |
1.5899 USDT |
| 2024-12-11 |
1.4577 USDT |
274,522.7600 |
1.4991 USDT |
1.4820 USDT |
1.5159 USDT |
1.5231 USDT |
| 2024-12-10 |
1.4532 USDT |
898,406.6000 |
1.4941 USDT |
1.3111 USDT |
1.3789 USDT |
1.3191 USDT |
| 2024-12-09 |
1.7380 USDT |
19,606.3100 |
1.6829 USDT |
1.6690 USDT |
1.6840 USDT |
1.6819 USDT |
| 2024-12-08 |
1.8624 USDT |
118,083.3500 |
1.8567 USDT |
1.8489 USDT |
1.8839 USDT |
1.8851 USDT |
| 2024-12-07 |
1.8733 USDT |
43,706.0600 |
1.8679 USDT |
1.8671 USDT |
1.9179 USDT |
1.9160 USDT |
| 2024-12-06 |
1.8619 USDT |
394,715.8300 |
1.8019 USDT |
1.7971 USDT |
1.8590 USDT |
1.9139 USDT |
| 2024-12-05 |
1.9348 USDT |
411,955.3600 |
1.9260 USDT |
1.8951 USDT |
1.9339 USDT |
1.9301 USDT |
| 2024-12-04 |
1.9682 USDT |
1,791,539.9200 |
2.0249 USDT |
1.9011 USDT |
1.9609 USDT |
1.9571 USDT |
| 2024-12-03 |
1.6907 USDT |
178,041.4500 |
1.9779 USDT |
1.9191 USDT |
1.9799 USDT |
1.9387 USDT |
| 2024-12-02 |
1.5175 USDT |
54,111.0700 |
1.5580 USDT |
1.5461 USDT |
1.5756 USDT |
1.5601 USDT |
| 2024-12-01 |
1.5318 USDT |
32,585.5100 |
1.5350 USDT |
1.5261 USDT |
1.5399 USDT |
1.5303 USDT |
| 2024-11-30 |
1.4130 USDT |
227,197.9800 |
1.3911 USDT |
1.3880 USDT |
1.4060 USDT |
1.4380 USDT |
| 2024-11-29 |
1.3790 USDT |
295,859.0300 |
1.4047 USDT |
1.3840 USDT |
1.4044 USDT |
1.4099 USDT |
| 2024-11-28 |
1.3381 USDT |
765,208.1100 |
1.3229 USDT |
1.2941 USDT |
1.3240 USDT |
1.4079 USDT |
| 2024-11-27 |
1.2842 USDT |
12,748.8700 |
1.2999 USDT |
1.2991 USDT |
1.3140 USDT |
1.3121 USDT |
| 2024-11-26 |
1.2956 USDT |
338,758.2600 |
1.2258 USDT |
1.2121 USDT |
1.2455 USDT |
1.2559 USDT |
| 2024-11-25 |
1.3381 USDT |
443,884.6800 |
1.3299 USDT |
1.2821 USDT |
1.3267 USDT |
1.3301 USDT |
| 2024-11-24 |
1.3205 USDT |
425,410.4300 |
1.2381 USDT |
1.2326 USDT |
1.2789 USDT |
1.3461 USDT |
| 2024-11-23 |
1.2583 USDT |
498,507.7800 |
1.2781 USDT |
1.2450 USDT |
1.2859 USDT |
1.3059 USDT |
| 2024-11-22 |
1.1630 USDT |
204,885.6800 |
1.1331 USDT |
1.1291 USDT |
1.1490 USDT |
1.1868 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 |