Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1.9036 USDT |
66,616.4700 |
1.8879 USDT |
1.8521 USDT |
1.8909 USDT |
1.8889 USDT |
| 2023-07-11 |
1.9165 USDT |
27,824.3600 |
1.9141 USDT |
1.9061 USDT |
1.9189 USDT |
1.9196 USDT |
| 2023-07-10 |
1.9160 USDT |
87,517.1300 |
1.9059 USDT |
1.8934 USDT |
1.9149 USDT |
1.9609 USDT |
| 2023-07-09 |
1.9945 USDT |
21,004.2800 |
2.0129 USDT |
1.9721 USDT |
1.9959 USDT |
1.9921 USDT |
| 2023-07-08 |
1.9751 USDT |
83,088.8600 |
2.0041 USDT |
1.9381 USDT |
1.9644 USDT |
1.9611 USDT |
| 2023-07-07 |
1.8926 USDT |
36,035.0200 |
1.8871 USDT |
1.8811 USDT |
1.9009 USDT |
1.8939 USDT |
| 2023-07-06 |
2.0480 USDT |
81,427.9600 |
2.0101 USDT |
1.9591 USDT |
1.9889 USDT |
1.9821 USDT |
| 2023-07-05 |
2.1028 USDT |
28,432.1800 |
2.0911 USDT |
2.0571 USDT |
2.0819 USDT |
2.0661 USDT |
| 2023-07-04 |
2.1827 USDT |
77,390.9400 |
2.1741 USDT |
2.1091 USDT |
2.1659 USDT |
2.1589 USDT |
| 2023-07-03 |
2.2058 USDT |
59,288.2200 |
2.2181 USDT |
2.1889 USDT |
2.2191 USDT |
2.2040 USDT |
| 2023-07-02 |
2.2023 USDT |
43,420.2700 |
2.1759 USDT |
2.1671 USDT |
2.1829 USDT |
2.1741 USDT |
| 2023-07-01 |
2.2368 USDT |
36,168.8900 |
2.2669 USDT |
2.2401 USDT |
2.2491 USDT |
2.2461 USDT |
| 2023-06-30 |
2.2429 USDT |
35,248.8300 |
2.2369 USDT |
2.2081 USDT |
2.2289 USDT |
2.2252 USDT |
| 2023-06-29 |
2.2163 USDT |
32,100.9300 |
2.2249 USDT |
2.1971 USDT |
2.2219 USDT |
2.2229 USDT |
| 2023-06-28 |
2.2328 USDT |
89,070.7800 |
2.2458 USDT |
2.1401 USDT |
2.1919 USDT |
2.2141 USDT |
| 2023-06-27 |
2.3280 USDT |
23,634.3900 |
2.3193 USDT |
2.3101 USDT |
2.3308 USDT |
2.3328 USDT |
| 2023-06-26 |
2.3942 USDT |
36,205.1700 |
2.3451 USDT |
2.2901 USDT |
2.3369 USDT |
2.3365 USDT |
| 2023-06-25 |
2.3216 USDT |
179,865.5900 |
2.3900 USDT |
2.2761 USDT |
2.3096 USDT |
2.2989 USDT |
| 2023-06-24 |
2.2348 USDT |
61,951.2000 |
2.1879 USDT |
2.1539 USDT |
2.1869 USDT |
2.1839 USDT |
| 2023-06-23 |
2.2144 USDT |
112,573.5200 |
2.2539 USDT |
2.2261 USDT |
2.2629 USDT |
2.2749 USDT |
| 2023-06-22 |
2.2940 USDT |
78,757.3900 |
2.2529 USDT |
2.2271 USDT |
2.2439 USDT |
2.2301 USDT |
| 2023-06-21 |
2.1805 USDT |
107,731.7800 |
2.1951 USDT |
2.1831 USDT |
2.2029 USDT |
2.2251 USDT |
| 2023-06-20 |
2.0559 USDT |
76,229.0400 |
2.0901 USDT |
2.0739 USDT |
2.1298 USDT |
2.1279 USDT |
| 2023-06-19 |
2.0249 USDT |
25,825.9000 |
2.0551 USDT |
2.0431 USDT |
2.0659 USDT |
2.0639 USDT |
| 2023-06-18 |
2.1088 USDT |
77,345.5200 |
2.1291 USDT |
2.0191 USDT |
2.1248 USDT |
2.0581 USDT |
| 2023-06-17 |
2.1261 USDT |
41,759.4100 |
2.1109 USDT |
2.0961 USDT |
2.1279 USDT |
2.1179 USDT |
| 2023-06-16 |
2.0809 USDT |
41,622.5400 |
2.1100 USDT |
2.0937 USDT |
2.1139 USDT |
2.0951 USDT |
| 2023-06-15 |
2.1030 USDT |
98,253.6000 |
2.1281 USDT |
2.0821 USDT |
2.0949 USDT |
2.0911 USDT |
| 2023-06-14 |
2.1727 USDT |
339,344.4400 |
2.1931 USDT |
2.0021 USDT |
2.0639 USDT |
2.0629 USDT |
| 2023-06-13 |
2.2553 USDT |
42,279.9000 |
2.2451 USDT |
2.2131 USDT |
2.2371 USDT |
2.2261 USDT |
| 2023-06-12 |
2.2915 USDT |
111,121.2100 |
2.2721 USDT |
2.1811 USDT |
2.2399 USDT |
2.2514 USDT |
| 2023-06-11 |
2.3215 USDT |
42,042.8900 |
2.3791 USDT |
2.3431 USDT |
2.3979 USDT |
2.3572 USDT |
| 2023-06-10 |
2.3390 USDT |
161,988.8200 |
2.2393 USDT |
2.1961 USDT |
2.2489 USDT |
2.2996 USDT |
| 2023-06-09 |
2.8836 USDT |
28,034.7400 |
2.8461 USDT |
2.8041 USDT |
2.8299 USDT |
2.8129 USDT |
| 2023-06-08 |
2.9040 USDT |
14,822.4400 |
2.9071 USDT |
2.9001 USDT |
2.9219 USDT |
2.9281 USDT |
| 2023-06-07 |
2.9798 USDT |
47,169.4400 |
2.8741 USDT |
2.8611 USDT |
2.8929 USDT |
2.8911 USDT |
| 2023-06-06 |
3.0972 USDT |
48,409.8100 |
3.1891 USDT |
3.1631 USDT |
3.2009 USDT |
3.1679 USDT |
| 2023-06-05 |
3.0168 USDT |
130,161.6000 |
2.8251 USDT |
2.8021 USDT |
2.8456 USDT |
2.8449 USDT |
| 2023-06-04 |
3.1679 USDT |
45,670.3400 |
3.1554 USDT |
3.1529 USDT |
3.1649 USDT |
3.2429 USDT |
| 2023-06-03 |
3.1288 USDT |
12,992.5400 |
3.1249 USDT |
3.1031 USDT |
3.1179 USDT |
3.1169 USDT |
| 2023-06-02 |
3.1022 USDT |
38,031.6600 |
3.1131 USDT |
3.1131 USDT |
3.1509 USDT |
3.1541 USDT |
| 2023-06-01 |
3.1151 USDT |
23,181.0000 |
3.1001 USDT |
3.0541 USDT |
3.0841 USDT |
3.0748 USDT |
| 2023-05-31 |
3.1372 USDT |
19,359.6100 |
3.1471 USDT |
3.1221 USDT |
3.1419 USDT |
3.1431 USDT |
| 2023-05-30 |
3.2038 USDT |
18,554.6300 |
3.1929 USDT |
3.1711 USDT |
3.1977 USDT |
3.1949 USDT |
| 2023-05-29 |
3.2544 USDT |
22,341.3300 |
3.2209 USDT |
3.1831 USDT |
3.2089 USDT |
3.2079 USDT |
| 2023-05-28 |
3.2512 USDT |
17,666.9200 |
3.2589 USDT |
3.2461 USDT |
3.2589 USDT |
3.2511 USDT |
| 2023-05-27 |
3.2156 USDT |
12,412.6400 |
3.2081 USDT |
3.2081 USDT |
3.2219 USDT |
3.2409 USDT |
| 2023-05-26 |
3.2245 USDT |
15,122.3900 |
3.2169 USDT |
3.2121 USDT |
3.2369 USDT |
3.2399 USDT |
| 2023-05-25 |
3.2439 USDT |
14,984.7300 |
3.2471 USDT |
3.2211 USDT |
3.2377 USDT |
3.2371 USDT |
| 2023-05-24 |
3.4238 USDT |
37,820.6100 |
3.3379 USDT |
3.3261 USDT |
3.3589 USDT |
3.3293 USDT |