Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
1.4634 USDT |
52,463.8700 |
1.4401 USDT |
1.4101 USDT |
1.4299 USDT |
1.4299 USDT |
| 2023-08-30 |
1.4697 USDT |
25,142.4400 |
1.4606 USDT |
1.4541 USDT |
1.4641 USDT |
1.4689 USDT |
| 2023-08-29 |
1.4519 USDT |
119,479.1300 |
1.4649 USDT |
1.4649 USDT |
1.4869 USDT |
1.4860 USDT |
| 2023-08-28 |
1.4440 USDT |
46,291.0000 |
1.4649 USDT |
1.4500 USDT |
1.4579 USDT |
1.4563 USDT |
| 2023-08-27 |
1.4205 USDT |
26,443.8100 |
1.4211 USDT |
1.4191 USDT |
1.4259 USDT |
1.4232 USDT |
| 2023-08-26 |
1.4481 USDT |
24,021.2000 |
1.4133 USDT |
1.4041 USDT |
1.4120 USDT |
1.4181 USDT |
| 2023-08-25 |
1.4165 USDT |
62,581.9100 |
1.4041 USDT |
1.3950 USDT |
1.4069 USDT |
1.4404 USDT |
| 2023-08-24 |
1.4945 USDT |
125,591.6000 |
1.4679 USDT |
1.4269 USDT |
1.4489 USDT |
1.4408 USDT |
| 2023-08-23 |
1.5066 USDT |
279,300.6100 |
1.5281 USDT |
1.5068 USDT |
1.5169 USDT |
1.5159 USDT |
| 2023-08-22 |
1.5043 USDT |
217,852.0600 |
1.4695 USDT |
1.4421 USDT |
1.4791 USDT |
1.4821 USDT |
| 2023-08-21 |
1.5494 USDT |
31,608.8600 |
1.5157 USDT |
1.5133 USDT |
1.5260 USDT |
1.5560 USDT |
| 2023-08-20 |
1.6078 USDT |
36,025.2500 |
1.6019 USDT |
1.5937 USDT |
1.5964 USDT |
1.5939 USDT |
| 2023-08-19 |
1.5797 USDT |
51,546.9700 |
1.6161 USDT |
1.5871 USDT |
1.5949 USDT |
1.5919 USDT |
| 2023-08-18 |
1.5537 USDT |
109,588.7900 |
1.5789 USDT |
1.5599 USDT |
1.5661 USDT |
1.5661 USDT |
| 2023-08-17 |
1.7311 USDT |
661,326.0100 |
1.7792 USDT |
1.3491 USDT |
1.5749 USDT |
1.5690 USDT |
| 2023-08-16 |
1.7795 USDT |
230,454.9100 |
1.7989 USDT |
1.6601 USDT |
1.7169 USDT |
1.7249 USDT |
| 2023-08-15 |
1.9398 USDT |
129,134.3300 |
1.8546 USDT |
1.8151 USDT |
1.8489 USDT |
1.8479 USDT |
| 2023-08-14 |
2.0747 USDT |
72,882.8400 |
2.0881 USDT |
2.0550 USDT |
2.0681 USDT |
2.0661 USDT |
| 2023-08-13 |
1.9993 USDT |
56,027.2400 |
2.0079 USDT |
1.9744 USDT |
1.9951 USDT |
1.9841 USDT |
| 2023-08-12 |
1.9823 USDT |
34,900.7200 |
2.0167 USDT |
2.0070 USDT |
2.0199 USDT |
2.0149 USDT |
| 2023-08-11 |
1.8651 USDT |
30,622.7900 |
1.8809 USDT |
1.8699 USDT |
1.8809 USDT |
1.8899 USDT |
| 2023-08-10 |
1.8453 USDT |
40,604.5700 |
1.8531 USDT |
1.8431 USDT |
1.8539 USDT |
1.8729 USDT |
| 2023-08-09 |
1.8415 USDT |
66,869.1100 |
1.8181 USDT |
1.8131 USDT |
1.8279 USDT |
1.8299 USDT |
| 2023-08-08 |
1.8387 USDT |
70,312.5600 |
1.8471 USDT |
1.8430 USDT |
1.8529 USDT |
1.8609 USDT |
| 2023-08-07 |
1.8626 USDT |
84,122.8800 |
1.8199 USDT |
1.7641 USDT |
1.8099 USDT |
1.8089 USDT |
| 2023-08-06 |
1.9322 USDT |
56,421.8900 |
1.8513 USDT |
1.8491 USDT |
1.8601 USDT |
1.8699 USDT |
| 2023-08-05 |
1.8185 USDT |
122,246.6600 |
1.7855 USDT |
1.7831 USDT |
1.7941 USDT |
1.8679 USDT |
| 2023-08-04 |
1.8041 USDT |
27,830.2800 |
1.7959 USDT |
1.7651 USDT |
1.7961 USDT |
1.7988 USDT |
| 2023-08-03 |
1.8044 USDT |
30,609.0700 |
1.8139 USDT |
1.8083 USDT |
1.8189 USDT |
1.8257 USDT |
| 2023-08-02 |
1.8072 USDT |
12,995.2400 |
1.7900 USDT |
1.7781 USDT |
1.7909 USDT |
1.7864 USDT |
| 2023-08-01 |
1.7986 USDT |
38,587.5400 |
1.8109 USDT |
1.8094 USDT |
1.8269 USDT |
1.8281 USDT |
| 2023-07-31 |
1.8804 USDT |
85,325.5000 |
1.8826 USDT |
1.8141 USDT |
1.8559 USDT |
1.8561 USDT |
| 2023-07-30 |
1.9288 USDT |
67,152.1100 |
1.9021 USDT |
1.8621 USDT |
1.8921 USDT |
1.9009 USDT |
| 2023-07-29 |
1.9713 USDT |
10,280.4000 |
1.9749 USDT |
1.9681 USDT |
1.9759 USDT |
1.9741 USDT |
| 2023-07-28 |
1.9744 USDT |
15,676.2500 |
1.9697 USDT |
1.9651 USDT |
1.9699 USDT |
1.9689 USDT |
| 2023-07-27 |
1.9985 USDT |
76,398.2500 |
2.0081 USDT |
1.9671 USDT |
1.9839 USDT |
1.9801 USDT |
| 2023-07-26 |
1.9894 USDT |
63,998.1200 |
2.0001 USDT |
1.9691 USDT |
2.0019 USDT |
2.0009 USDT |
| 2023-07-25 |
2.0251 USDT |
75,400.6800 |
2.0091 USDT |
1.9781 USDT |
2.0139 USDT |
1.9909 USDT |
| 2023-07-24 |
2.0919 USDT |
109,933.6400 |
2.0599 USDT |
2.0159 USDT |
2.0539 USDT |
2.0300 USDT |
| 2023-07-23 |
2.0969 USDT |
83,592.8700 |
2.1101 USDT |
2.0991 USDT |
2.1179 USDT |
2.1139 USDT |
| 2023-07-22 |
2.1196 USDT |
98,012.7200 |
2.0841 USDT |
2.0461 USDT |
2.0879 USDT |
2.0551 USDT |
| 2023-07-21 |
2.1405 USDT |
147,374.5500 |
2.1399 USDT |
2.1291 USDT |
2.1509 USDT |
2.1481 USDT |
| 2023-07-20 |
2.0936 USDT |
70,857.9600 |
2.0909 USDT |
2.0851 USDT |
2.1159 USDT |
2.1221 USDT |
| 2023-07-19 |
2.0807 USDT |
87,022.0900 |
2.0561 USDT |
2.0361 USDT |
2.0569 USDT |
2.0459 USDT |
| 2023-07-18 |
2.0433 USDT |
104,275.1400 |
2.0629 USDT |
2.0341 USDT |
2.0429 USDT |
2.0379 USDT |
| 2023-07-17 |
1.9770 USDT |
79,677.5700 |
1.9641 USDT |
1.9161 USDT |
1.9479 USDT |
1.9461 USDT |
| 2023-07-16 |
2.0316 USDT |
94,411.9800 |
2.0073 USDT |
1.9571 USDT |
1.9849 USDT |
1.9972 USDT |
| 2023-07-15 |
2.0519 USDT |
49,669.7800 |
2.0551 USDT |
2.0511 USDT |
2.0729 USDT |
2.0581 USDT |
| 2023-07-14 |
2.1373 USDT |
149,030.8700 |
1.9885 USDT |
1.9811 USDT |
2.0219 USDT |
2.0401 USDT |
| 2023-07-13 |
1.9203 USDT |
177,091.5400 |
1.9731 USDT |
1.9451 USDT |
1.9739 USDT |
1.9699 USDT |