Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
5.1763 USDT |
95,623.7610 |
5.2419 USDT |
5.2251 USDT |
5.2679 USDT |
5.3820 USDT |
| 2023-02-10 |
5.0554 USDT |
134,306.2262 |
5.0961 USDT |
4.9811 USDT |
5.0579 USDT |
5.0741 USDT |
| 2023-02-09 |
5.5295 USDT |
303,855.9783 |
5.5030 USDT |
5.1001 USDT |
5.1859 USDT |
5.1681 USDT |
| 2023-02-08 |
5.9218 USDT |
95,752.2816 |
5.7389 USDT |
5.6829 USDT |
5.7389 USDT |
5.7641 USDT |
| 2023-02-07 |
5.7106 USDT |
184,874.6036 |
5.7680 USDT |
5.6079 USDT |
5.7901 USDT |
5.9521 USDT |
| 2023-02-06 |
5.7104 USDT |
64,475.9045 |
5.7389 USDT |
5.5720 USDT |
5.6551 USDT |
5.5829 USDT |
| 2023-02-05 |
5.7639 USDT |
88,492.7353 |
5.6511 USDT |
5.6311 USDT |
5.6749 USDT |
5.7859 USDT |
| 2023-02-04 |
5.9544 USDT |
39,748.9755 |
5.9276 USDT |
5.9131 USDT |
5.9391 USDT |
5.9351 USDT |
| 2023-02-03 |
5.9096 USDT |
49,577.2121 |
5.8900 USDT |
5.8551 USDT |
5.9274 USDT |
5.9669 USDT |
| 2023-02-02 |
6.1407 USDT |
190,605.5579 |
6.1619 USDT |
6.0569 USDT |
6.1140 USDT |
6.0879 USDT |
| 2023-02-01 |
5.8097 USDT |
271,509.4301 |
5.6161 USDT |
5.5120 USDT |
5.6179 USDT |
5.9901 USDT |
| 2023-01-31 |
5.8405 USDT |
99,981.0256 |
5.9408 USDT |
5.7741 USDT |
5.8299 USDT |
5.7961 USDT |
| 2023-01-30 |
6.0560 USDT |
115,314.0883 |
5.9491 USDT |
5.6689 USDT |
5.7721 USDT |
5.7311 USDT |
| 2023-01-29 |
6.1433 USDT |
55,611.7263 |
6.2109 USDT |
6.1660 USDT |
6.1981 USDT |
6.2360 USDT |
| 2023-01-28 |
6.1600 USDT |
69,181.9947 |
6.0601 USDT |
5.9420 USDT |
5.9782 USDT |
5.9631 USDT |
| 2023-01-27 |
6.2349 USDT |
77,142.2944 |
6.3051 USDT |
6.2139 USDT |
6.2879 USDT |
6.2599 USDT |
| 2023-01-26 |
6.0978 USDT |
168,417.2216 |
6.0069 USDT |
5.9669 USDT |
6.0869 USDT |
6.1329 USDT |
| 2023-01-25 |
5.8042 USDT |
301,693.3902 |
5.8579 USDT |
5.8083 USDT |
5.9161 USDT |
6.0530 USDT |
| 2023-01-24 |
5.7738 USDT |
210,862.5503 |
5.8390 USDT |
5.6381 USDT |
5.7730 USDT |
5.6991 USDT |