Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
3.8080 USDT |
20,123.3800 |
3.7771 USDT |
3.7761 USDT |
3.8119 USDT |
3.8639 USDT |
| 2023-05-02 |
3.8426 USDT |
17,575.8900 |
3.8471 USDT |
3.8330 USDT |
3.8451 USDT |
3.8389 USDT |
| 2023-05-01 |
3.8592 USDT |
23,235.5400 |
3.8421 USDT |
3.7841 USDT |
3.8389 USDT |
3.8489 USDT |
| 2023-04-30 |
4.0059 USDT |
45,310.3500 |
4.0579 USDT |
3.8981 USDT |
3.9161 USDT |
3.9099 USDT |
| 2023-04-29 |
4.0717 USDT |
8,456.5000 |
4.0741 USDT |
4.0501 USDT |
4.0730 USDT |
4.0729 USDT |
| 2023-04-28 |
4.0437 USDT |
16,465.2900 |
4.0044 USDT |
3.9871 USDT |
4.0161 USDT |
4.0219 USDT |
| 2023-04-27 |
4.0632 USDT |
23,576.4600 |
4.1239 USDT |
4.0559 USDT |
4.0979 USDT |
4.0789 USDT |
| 2023-04-26 |
4.0205 USDT |
61,739.7200 |
4.0971 USDT |
3.7771 USDT |
3.8774 USDT |
3.8469 USDT |
| 2023-04-25 |
3.9152 USDT |
42,355.5500 |
3.8829 USDT |
3.8611 USDT |
3.9199 USDT |
3.9949 USDT |
| 2023-04-24 |
3.9689 USDT |
32,033.0500 |
3.9521 USDT |
3.8911 USDT |
3.9689 USDT |
3.9701 USDT |
| 2023-04-23 |
3.9661 USDT |
58,568.6100 |
3.9461 USDT |
3.8971 USDT |
3.9599 USDT |
3.9779 USDT |
| 2023-04-22 |
3.8910 USDT |
23,228.6200 |
3.9109 USDT |
3.9021 USDT |
3.9419 USDT |
3.9399 USDT |
| 2023-04-21 |
4.0011 USDT |
65,051.5700 |
4.0041 USDT |
3.8451 USDT |
3.8839 USDT |
3.8778 USDT |
| 2023-04-20 |
4.1561 USDT |
59,413.7400 |
4.0709 USDT |
4.0131 USDT |
4.0679 USDT |
4.0749 USDT |
| 2023-04-19 |
4.2997 USDT |
176,158.3000 |
4.2490 USDT |
4.1911 USDT |
4.2389 USDT |
4.2151 USDT |
| 2023-04-18 |
4.5041 USDT |
64,142.3300 |
4.4869 USDT |
4.4691 USDT |
4.4969 USDT |
4.5029 USDT |
| 2023-04-17 |
4.4966 USDT |
150,504.9500 |
4.4541 USDT |
4.4501 USDT |
4.5029 USDT |
4.4851 USDT |
| 2023-04-16 |
4.4989 USDT |
94,368.8900 |
4.5151 USDT |
4.4781 USDT |
4.5210 USDT |
4.5369 USDT |
| 2023-04-15 |
4.5285 USDT |
84,732.6300 |
4.5411 USDT |
4.4931 USDT |
4.5409 USDT |
4.5201 USDT |
| 2023-04-14 |
4.5405 USDT |
228,878.5200 |
4.4128 USDT |
4.4079 USDT |
4.5059 USDT |
4.5421 USDT |
| 2023-04-13 |
4.4573 USDT |
73,570.3500 |
4.4909 USDT |
4.4511 USDT |
4.4759 USDT |
4.4739 USDT |
| 2023-04-12 |
4.4458 USDT |
288,885.6500 |
4.4631 USDT |
4.2711 USDT |
4.3319 USDT |
4.2991 USDT |
| 2023-04-11 |
4.3422 USDT |
41,919.4200 |
4.3651 USDT |
4.3341 USDT |
4.3519 USDT |
4.3461 USDT |
| 2023-04-10 |
4.2153 USDT |
58,556.6900 |
4.2431 USDT |
4.2181 USDT |
4.2419 USDT |
4.2279 USDT |
| 2023-04-09 |
4.1849 USDT |
31,417.8500 |
4.1881 USDT |
4.1811 USDT |
4.2049 USDT |
4.2171 USDT |
| 2023-04-08 |
4.2290 USDT |
66,830.9500 |
4.1951 USDT |
4.1751 USDT |
4.2059 USDT |
4.2101 USDT |
| 2023-04-07 |
4.2405 USDT |
79,848.3500 |
4.2699 USDT |
4.1611 USDT |
4.1987 USDT |
4.1970 USDT |
| 2023-04-06 |
4.1931 USDT |
27,223.0900 |
4.1771 USDT |
4.1594 USDT |
4.1949 USDT |
4.1847 USDT |
| 2023-04-05 |
4.2702 USDT |
74,203.5800 |
4.1689 USDT |
4.1661 USDT |
4.2039 USDT |
4.2176 USDT |
| 2023-04-04 |
4.2726 USDT |
89,560.7300 |
4.1621 USDT |
4.1611 USDT |
4.2219 USDT |
4.2751 USDT |
| 2023-04-03 |
4.2206 USDT |
218,814.7300 |
4.2321 USDT |
4.0401 USDT |
4.1579 USDT |
4.2571 USDT |
| 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 |