Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |