Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
3.4924 USDT |
17,698.4100 |
3.5159 USDT |
3.4841 USDT |
3.4999 USDT |
3.5039 USDT |
| 2023-05-22 |
3.4432 USDT |
8,118.1100 |
3.4311 USDT |
3.4221 USDT |
3.4359 USDT |
3.4312 USDT |
| 2023-05-21 |
3.4742 USDT |
33,826.9400 |
3.4869 USDT |
3.4699 USDT |
3.5019 USDT |
3.4919 USDT |
| 2023-05-20 |
3.4293 USDT |
7,584.9400 |
3.4371 USDT |
3.4241 USDT |
3.4432 USDT |
3.4441 USDT |
| 2023-05-19 |
3.4280 USDT |
14,474.9200 |
3.4531 USDT |
3.4301 USDT |
3.4419 USDT |
3.4344 USDT |
| 2023-05-18 |
3.4005 USDT |
26,178.1000 |
3.3420 USDT |
3.3322 USDT |
3.3639 USDT |
3.3693 USDT |
| 2023-05-17 |
3.4137 USDT |
30,678.8400 |
3.4651 USDT |
3.4199 USDT |
3.4309 USDT |
3.4209 USDT |
| 2023-05-16 |
3.4044 USDT |
17,072.0900 |
3.4281 USDT |
3.4011 USDT |
3.4319 USDT |
3.4259 USDT |
| 2023-05-15 |
3.3421 USDT |
11,112.9900 |
3.4019 USDT |
3.3741 USDT |
3.3899 USDT |
3.3951 USDT |
| 2023-05-14 |
3.3141 USDT |
23,649.0500 |
3.3309 USDT |
3.2921 USDT |
3.3121 USDT |
3.3091 USDT |
| 2023-05-13 |
3.2899 USDT |
20,110.8400 |
3.2251 USDT |
3.2231 USDT |
3.2531 USDT |
3.2579 USDT |
| 2023-05-12 |
3.2014 USDT |
41,310.6900 |
3.2209 USDT |
3.1631 USDT |
3.2489 USDT |
3.2981 USDT |
| 2023-05-11 |
3.2475 USDT |
36,589.8600 |
3.1942 USDT |
3.1731 USDT |
3.2019 USDT |
3.2321 USDT |
| 2023-05-10 |
3.3113 USDT |
101,499.7000 |
3.3539 USDT |
3.1661 USDT |
3.3149 USDT |
3.3789 USDT |
| 2023-05-09 |
3.3442 USDT |
19,876.2700 |
3.3449 USDT |
3.3251 USDT |
3.3369 USDT |
3.3339 USDT |
| 2023-05-08 |
3.4348 USDT |
69,663.1300 |
3.4301 USDT |
3.2281 USDT |
3.3540 USDT |
3.3489 USDT |
| 2023-05-07 |
3.5848 USDT |
13,233.3800 |
3.6051 USDT |
3.5711 USDT |
3.5969 USDT |
3.5730 USDT |
| 2023-05-06 |
3.6383 USDT |
16,369.2700 |
3.5871 USDT |
3.5641 USDT |
3.5799 USDT |
3.5749 USDT |
| 2023-05-05 |
3.7835 USDT |
14,731.4000 |
3.7983 USDT |
3.7639 USDT |
3.7821 USDT |
3.7931 USDT |
| 2023-05-04 |
3.8438 USDT |
9,184.8800 |
3.7799 USDT |
3.7661 USDT |
3.7929 USDT |
3.7829 USDT |