Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
4.2408 USDT |
67,240.7600 |
4.1284 USDT |
4.0741 USDT |
4.1069 USDT |
4.1718 USDT |
| 2023-04-01 |
4.2143 USDT |
88,518.0500 |
4.2349 USDT |
4.1841 USDT |
4.2029 USDT |
4.2229 USDT |
| 2023-03-31 |
4.1325 USDT |
47,305.2538 |
4.1731 USDT |
4.1521 USDT |
4.1850 USDT |
4.1911 USDT |
| 2023-03-30 |
4.0895 USDT |
72,439.1826 |
4.0811 USDT |
3.9902 USDT |
4.0349 USDT |
4.0619 USDT |
| 2023-03-29 |
4.1354 USDT |
65,944.6792 |
4.1131 USDT |
4.0721 USDT |
4.1149 USDT |
4.1059 USDT |
| 2023-03-28 |
4.0413 USDT |
84,931.2277 |
4.0641 USDT |
4.0129 USDT |
4.0540 USDT |
4.0981 USDT |
| 2023-03-27 |
3.9507 USDT |
35,876.0238 |
3.9011 USDT |
3.8826 USDT |
3.9189 USDT |
3.9191 USDT |
| 2023-03-26 |
4.1106 USDT |
35,426.6661 |
4.0930 USDT |
4.0881 USDT |
4.1279 USDT |
4.1021 USDT |
| 2023-03-25 |
4.1219 USDT |
103,170.9971 |
4.0598 USDT |
3.9331 USDT |
3.9792 USDT |
3.9921 USDT |
| 2023-03-24 |
4.0947 USDT |
68,407.3421 |
3.9899 USDT |
3.9351 USDT |
3.9769 USDT |
3.9401 USDT |
| 2023-03-23 |
4.0716 USDT |
49,187.7205 |
4.0849 USDT |
4.0702 USDT |
4.1261 USDT |
4.1239 USDT |
| 2023-03-22 |
4.0232 USDT |
181,541.1994 |
4.0519 USDT |
3.8121 USDT |
3.9386 USDT |
3.9869 USDT |
| 2023-03-21 |
4.0832 USDT |
53,004.1636 |
4.0941 USDT |
4.0739 USDT |
4.1229 USDT |
4.1361 USDT |
| 2023-03-20 |
4.1895 USDT |
91,671.0318 |
4.1031 USDT |
4.0211 USDT |
4.1159 USDT |
4.1199 USDT |
| 2023-03-19 |
4.3305 USDT |
100,791.0264 |
4.3839 USDT |
4.2961 USDT |
4.3619 USDT |
4.3332 USDT |
| 2023-03-18 |
4.4481 USDT |
78,278.8792 |
4.3479 USDT |
4.3261 USDT |
4.3881 USDT |
4.3581 USDT |
| 2023-03-17 |
4.2443 USDT |
125,404.1395 |
4.1991 USDT |
4.1891 USDT |
4.2349 USDT |
4.3950 USDT |
| 2023-03-16 |
4.1734 USDT |
146,768.6250 |
4.2461 USDT |
4.0691 USDT |
4.1500 USDT |
4.1259 USDT |
| 2023-03-15 |
4.2287 USDT |
49,970.9569 |
4.1589 USDT |
4.0651 USDT |
4.1341 USDT |
4.1005 USDT |
| 2023-03-14 |
4.4712 USDT |
141,245.6921 |
4.5601 USDT |
4.2771 USDT |
4.4199 USDT |
4.3696 USDT |
| 2023-03-13 |
4.4091 USDT |
104,590.3254 |
4.4811 USDT |
4.3121 USDT |
4.4189 USDT |
4.4777 USDT |
| 2023-03-12 |
3.8961 USDT |
121,361.3749 |
3.9674 USDT |
3.9601 USDT |
4.0261 USDT |
4.0921 USDT |
| 2023-03-11 |
3.8014 USDT |
50,087.0448 |
3.6911 USDT |
3.6821 USDT |
3.7149 USDT |
3.7411 USDT |
| 2023-03-10 |
3.9583 USDT |
32,982.4743 |
4.0171 USDT |
3.9529 USDT |
4.0151 USDT |
4.0741 USDT |
| 2023-03-09 |
4.2897 USDT |
252,813.6994 |
4.3321 USDT |
3.8275 USDT |
3.9799 USDT |
3.9639 USDT |
| 2023-03-08 |
4.5827 USDT |
108,440.4196 |
4.5431 USDT |
4.3051 USDT |
4.3729 USDT |
4.3650 USDT |
| 2023-03-07 |
4.7372 USDT |
67,463.6708 |
4.6669 USDT |
4.5811 USDT |
4.6169 USDT |
4.6099 USDT |
| 2023-03-06 |
4.8084 USDT |
42,054.2541 |
4.8449 USDT |
4.7911 USDT |
4.8259 USDT |
4.8211 USDT |
| 2023-03-05 |
4.8337 USDT |
71,309.7109 |
4.8236 USDT |
4.7201 USDT |
4.7779 USDT |
4.7321 USDT |
| 2023-03-04 |
4.7755 USDT |
99,538.0467 |
4.7451 USDT |
4.5781 USDT |
4.6879 USDT |
4.7439 USDT |
| 2023-03-03 |
4.8052 USDT |
79,909.8093 |
4.8391 USDT |
4.7661 USDT |
4.7999 USDT |
4.8079 USDT |
| 2023-03-02 |
4.9973 USDT |
75,862.8517 |
4.9309 USDT |
4.9161 USDT |
4.9599 USDT |
4.9641 USDT |
| 2023-03-01 |
5.1172 USDT |
69,214.1038 |
5.1071 USDT |
5.0269 USDT |
5.0589 USDT |
5.0581 USDT |
| 2023-02-28 |
5.0561 USDT |
76,803.6707 |
5.1151 USDT |
4.9841 USDT |
5.0459 USDT |
4.9981 USDT |
| 2023-02-27 |
5.1501 USDT |
62,180.2761 |
5.0129 USDT |
4.9761 USDT |
5.0069 USDT |
4.9971 USDT |
| 2023-02-26 |
5.1244 USDT |
88,307.8364 |
5.1379 USDT |
5.1275 USDT |
5.2461 USDT |
5.2461 USDT |
| 2023-02-25 |
5.0361 USDT |
78,201.5420 |
4.9291 USDT |
4.8531 USDT |
4.9441 USDT |
4.9941 USDT |
| 2023-02-24 |
5.3792 USDT |
79,423.7574 |
5.2940 USDT |
5.1581 USDT |
5.2339 USDT |
5.2409 USDT |
| 2023-02-23 |
5.5546 USDT |
31,978.7306 |
5.4358 USDT |
5.3996 USDT |
5.4419 USDT |
5.4411 USDT |
| 2023-02-22 |
5.4577 USDT |
59,973.3454 |
5.3451 USDT |
5.3291 USDT |
5.4449 USDT |
5.4909 USDT |
| 2023-02-21 |
5.7423 USDT |
84,390.8387 |
5.7529 USDT |
5.4441 USDT |
5.5469 USDT |
5.5441 USDT |
| 2023-02-20 |
5.7909 USDT |
36,621.7952 |
5.8651 USDT |
5.8269 USDT |
5.8551 USDT |
5.8269 USDT |
| 2023-02-19 |
5.6539 USDT |
47,911.9975 |
5.5769 USDT |
5.5070 USDT |
5.5719 USDT |
5.6111 USDT |
| 2023-02-18 |
5.6209 USDT |
50,067.2644 |
5.7121 USDT |
5.6480 USDT |
5.6781 USDT |
5.6661 USDT |
| 2023-02-17 |
5.3992 USDT |
55,348.2635 |
5.5289 USDT |
5.4031 USDT |
5.5229 USDT |
5.5181 USDT |
| 2023-02-16 |
5.6365 USDT |
85,428.0400 |
5.6781 USDT |
5.2971 USDT |
5.5219 USDT |
5.3069 USDT |
| 2023-02-15 |
5.3666 USDT |
120,077.3570 |
5.4109 USDT |
5.4031 USDT |
5.4659 USDT |
5.5781 USDT |
| 2023-02-14 |
5.0641 USDT |
51,205.8446 |
5.1739 USDT |
5.1711 USDT |
5.1971 USDT |
5.1971 USDT |
| 2023-02-13 |
5.1382 USDT |
80,764.6451 |
4.8021 USDT |
4.7999 USDT |
4.8939 USDT |
4.8789 USDT |
| 2023-02-12 |
5.2927 USDT |
161,184.2500 |
5.3109 USDT |
5.3109 USDT |
5.3879 USDT |
5.3611 USDT |