Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
5.7357 USDT |
89,820.5726 |
5.6481 USDT |
5.6132 USDT |
5.6730 USDT |
5.6209 USDT |
| 2023-01-22 |
5.5873 USDT |
188,376.8626 |
5.6445 USDT |
5.3869 USDT |
5.5591 USDT |
5.4991 USDT |
| 2023-01-21 |
5.4941 USDT |
292,684.8425 |
5.8033 USDT |
5.6389 USDT |
5.7821 USDT |
5.6861 USDT |
| 2023-01-20 |
4.9914 USDT |
200,107.0680 |
5.0908 USDT |
5.0581 USDT |
5.1631 USDT |
5.1769 USDT |
| 2023-01-19 |
4.6226 USDT |
119,577.9238 |
4.7038 USDT |
4.6619 USDT |
4.7161 USDT |
4.8134 USDT |
| 2023-01-18 |
4.7548 USDT |
118,270.2702 |
4.6497 USDT |
4.5121 USDT |
4.5819 USDT |
4.5799 USDT |
| 2023-01-17 |
4.9939 USDT |
106,283.0254 |
5.0220 USDT |
4.9089 USDT |
4.9440 USDT |
4.9241 USDT |
| 2023-01-16 |
5.0608 USDT |
177,341.5680 |
4.9796 USDT |
4.9460 USDT |
5.0079 USDT |
4.9719 USDT |
| 2023-01-15 |
5.1121 USDT |
114,302.0135 |
5.1431 USDT |
5.0869 USDT |
5.1537 USDT |
5.1370 USDT |
| 2023-01-14 |
5.1367 USDT |
144,295.3739 |
5.1141 USDT |
5.0460 USDT |
5.1309 USDT |
5.1031 USDT |
| 2023-01-13 |
4.8330 USDT |
384,651.8497 |
4.8391 USDT |
4.7951 USDT |
4.8591 USDT |
4.9610 USDT |
| 2023-01-12 |
4.7825 USDT |
315,338.4980 |
4.8040 USDT |
4.7321 USDT |
4.8190 USDT |
4.8470 USDT |
| 2023-01-11 |
4.8894 USDT |
370,549.1038 |
4.9009 USDT |
4.9000 USDT |
4.9630 USDT |
4.9211 USDT |
| 2023-01-10 |
4.8117 USDT |
164,328.1255 |
4.7950 USDT |
4.7719 USDT |
4.8874 USDT |
4.9244 USDT |
| 2023-01-09 |
4.6803 USDT |
206,853.7794 |
4.6339 USDT |
4.5129 USDT |
4.6029 USDT |
4.5953 USDT |
| 2023-01-08 |
4.2644 USDT |
432,241.9317 |
4.2109 USDT |
4.2071 USDT |
4.3779 USDT |
4.4021 USDT |
| 2023-01-07 |
4.1166 USDT |
82,528.7967 |
4.2019 USDT |
4.1203 USDT |
4.1489 USDT |
4.1319 USDT |
| 2023-01-06 |
3.9739 USDT |
69,438.2241 |
3.9931 USDT |
3.9931 USDT |
4.0139 USDT |
4.0121 USDT |
| 2023-01-05 |
4.0367 USDT |
53,889.6659 |
4.0359 USDT |
4.0231 USDT |
4.0309 USDT |
4.0239 USDT |
| 2023-01-04 |
4.1133 USDT |
71,952.9199 |
4.0691 USDT |
4.0001 USDT |
4.0309 USDT |
4.0388 USDT |
| 2023-01-03 |
3.9656 USDT |
93,069.7947 |
3.9729 USDT |
3.9721 USDT |
4.0149 USDT |
4.0081 USDT |
| 2023-01-02 |
3.8816 USDT |
45,996.1597 |
3.9489 USDT |
3.9351 USDT |
3.9691 USDT |
3.9502 USDT |
| 2023-01-01 |
3.7747 USDT |
304,010.8445 |
3.7259 USDT |
3.7201 USDT |
3.7750 USDT |
3.8322 USDT |
| 2022-12-31 |
3.6155 USDT |
27,238.2965 |
3.6299 USDT |
3.6171 USDT |
3.6299 USDT |
3.6321 USDT |
| 2022-12-30 |
3.6075 USDT |
87,050.4243 |
3.5999 USDT |
3.5841 USDT |
3.5955 USDT |
3.5908 USDT |
| 2022-12-29 |
3.6165 USDT |
144,194.5315 |
3.6071 USDT |
3.5771 USDT |
3.6071 USDT |
3.6189 USDT |
| 2022-12-28 |
3.6144 USDT |
144,324.8691 |
3.6419 USDT |
3.6079 USDT |
3.6329 USDT |
3.6379 USDT |
| 2022-12-27 |
3.6127 USDT |
34,834.8300 |
3.6388 USDT |
3.6181 USDT |
3.6409 USDT |
3.6429 USDT |
| 2022-12-26 |
3.5913 USDT |
43,364.4732 |
3.5810 USDT |
3.5779 USDT |
3.5951 USDT |
3.5808 USDT |
| 2022-12-25 |
3.5800 USDT |
125,940.4415 |
3.5789 USDT |
3.5629 USDT |
3.5791 USDT |
3.5931 USDT |
| 2022-12-24 |
3.6055 USDT |
137,217.3634 |
3.6131 USDT |
3.5929 USDT |
3.6239 USDT |
3.6079 USDT |