Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
3.6209 USDT |
99,431.8922 |
3.5849 USDT |
3.5299 USDT |
3.5409 USDT |
3.5299 USDT |
| 2022-12-22 |
3.5902 USDT |
138,854.5495 |
3.5391 USDT |
3.5371 USDT |
3.5861 USDT |
3.5941 USDT |
| 2022-12-21 |
3.5340 USDT |
70,831.7590 |
3.5347 USDT |
3.5256 USDT |
3.5521 USDT |
3.5562 USDT |
| 2022-12-20 |
3.5048 USDT |
110,006.9308 |
3.5440 USDT |
3.5069 USDT |
3.5281 USDT |
3.5231 USDT |
| 2022-12-19 |
3.4778 USDT |
139,486.0221 |
3.4249 USDT |
3.3284 USDT |
3.4541 USDT |
3.3719 USDT |
| 2022-12-18 |
3.4204 USDT |
44,787.8355 |
3.5559 USDT |
3.4659 USDT |
3.4689 USDT |
3.4678 USDT |
| 2022-12-17 |
3.4158 USDT |
97,915.5358 |
3.4204 USDT |
3.3981 USDT |
3.4169 USDT |
3.4969 USDT |
| 2022-12-16 |
3.8366 USDT |
204,598.7362 |
3.7085 USDT |
3.4529 USDT |
3.5071 USDT |
3.4711 USDT |
| 2022-12-15 |
4.0042 USDT |
138,641.3918 |
4.0509 USDT |
3.9342 USDT |
4.0239 USDT |
3.9623 USDT |
| 2022-12-14 |
4.0657 USDT |
232,854.6976 |
4.0899 USDT |
3.9599 USDT |
4.0590 USDT |
4.0231 USDT |
| 2022-12-13 |
4.1116 USDT |
144,540.2707 |
4.0549 USDT |
4.0421 USDT |
4.0749 USDT |
4.0521 USDT |
| 2022-12-12 |
4.3068 USDT |
238,663.5437 |
4.3289 USDT |
4.2719 USDT |
4.3020 USDT |
4.3631 USDT |
| 2022-12-11 |
4.2476 USDT |
590,815.3275 |
4.3010 USDT |
4.3010 USDT |
4.3989 USDT |
4.3581 USDT |
| 2022-12-10 |
4.0306 USDT |
254,675.8580 |
4.0742 USDT |
4.0711 USDT |
4.1201 USDT |
4.1151 USDT |
| 2022-12-09 |
3.9580 USDT |
146,397.4350 |
3.9731 USDT |
3.9639 USDT |
3.9851 USDT |
3.9769 USDT |
| 2022-12-08 |
3.8677 USDT |
189,429.6085 |
3.8810 USDT |
3.8713 USDT |
3.9411 USDT |
3.9269 USDT |
| 2022-12-07 |
3.9723 USDT |
158,445.9765 |
3.8701 USDT |
3.8509 USDT |
3.8849 USDT |
3.9279 USDT |
| 2022-12-06 |
4.1084 USDT |
142,102.7057 |
4.1702 USDT |
4.1171 USDT |
4.1489 USDT |
4.1881 USDT |
| 2022-12-05 |
4.0944 USDT |
140,475.5114 |
3.9359 USDT |
3.8929 USDT |
3.9421 USDT |
3.9741 USDT |
| 2022-12-04 |
3.9584 USDT |
125,276.7388 |
3.9796 USDT |
3.9668 USDT |
3.9839 USDT |
3.9869 USDT |
| 2022-12-03 |
3.9616 USDT |
118,313.5341 |
3.9501 USDT |
3.8659 USDT |
3.9369 USDT |
3.8831 USDT |
| 2022-12-02 |
3.9178 USDT |
130,198.3250 |
3.9089 USDT |
3.8919 USDT |
3.9310 USDT |
3.9861 USDT |
| 2022-12-01 |
3.9659 USDT |
162,296.2815 |
3.9259 USDT |
3.8540 USDT |
3.8839 USDT |
3.8821 USDT |
| 2022-11-30 |
4.1344 USDT |
404,369.8647 |
3.9911 USDT |
3.9369 USDT |
4.0231 USDT |
4.0324 USDT |
| 2022-11-29 |
4.1003 USDT |
224,749.5141 |
4.1418 USDT |
4.0637 USDT |
4.0929 USDT |
4.1361 USDT |
| 2022-11-28 |
3.9000 USDT |
341,264.1618 |
4.1651 USDT |
4.0619 USDT |
4.1071 USDT |
4.0979 USDT |
| 2022-11-27 |
3.7963 USDT |
174,264.1785 |
3.9459 USDT |
3.8241 USDT |
3.8571 USDT |
3.8629 USDT |
| 2022-11-26 |
3.4600 USDT |
207,502.6305 |
3.5241 USDT |
3.5113 USDT |
3.5611 USDT |
3.5371 USDT |
| 2022-11-25 |
3.2483 USDT |
65,396.0770 |
3.2369 USDT |
3.2031 USDT |
3.2139 USDT |
3.2105 USDT |
| 2022-11-24 |
3.3639 USDT |
56,556.6432 |
3.3449 USDT |
3.3130 USDT |
3.3301 USDT |
3.3199 USDT |
| 2022-11-23 |
3.3003 USDT |
302,148.1242 |
3.3067 USDT |
3.2828 USDT |
3.3363 USDT |
3.4419 USDT |
| 2022-11-22 |
3.0940 USDT |
521,872.8331 |
3.2421 USDT |
3.1839 USDT |
3.2131 USDT |
3.1941 USDT |
| 2022-11-21 |
3.0528 USDT |
612,142.4913 |
3.1098 USDT |
3.0969 USDT |
3.1531 USDT |
3.1199 USDT |
| 2022-11-20 |
3.1792 USDT |
578,010.3258 |
3.0629 USDT |
2.9439 USDT |
3.0289 USDT |
3.0437 USDT |
| 2022-11-19 |
3.1542 USDT |
613,864.6766 |
3.1682 USDT |
3.1609 USDT |
3.1849 USDT |
3.2920 USDT |
| 2022-11-18 |
3.0723 USDT |
813,391.0571 |
3.1519 USDT |
3.0669 USDT |
3.1299 USDT |
3.1831 USDT |
| 2022-11-17 |
2.9170 USDT |
163,181.3868 |
2.9084 USDT |
2.8679 USDT |
2.9039 USDT |
2.8749 USDT |
| 2022-11-16 |
2.9572 USDT |
313,347.0586 |
2.8991 USDT |
2.8979 USDT |
2.9451 USDT |
2.9739 USDT |
| 2022-11-15 |
2.9715 USDT |
600,927.2091 |
3.0491 USDT |
2.9139 USDT |
2.9571 USDT |
2.9327 USDT |
| 2022-11-14 |
2.8295 USDT |
679,135.1365 |
2.8939 USDT |
2.8279 USDT |
2.9081 USDT |
2.9181 USDT |
| 2022-11-13 |
2.9254 USDT |
709,090.3395 |
2.9309 USDT |
2.8398 USDT |
2.9471 USDT |
2.9321 USDT |
| 2022-11-12 |
3.0089 USDT |
524,172.3508 |
2.9639 USDT |
2.8453 USDT |
2.9107 USDT |
2.9211 USDT |
| 2022-11-11 |
3.1582 USDT |
620,824.5695 |
3.0892 USDT |
3.0141 USDT |
3.1021 USDT |
3.1479 USDT |
| 2022-11-10 |
3.3016 USDT |
542,331.9298 |
3.4261 USDT |
3.4250 USDT |
3.4921 USDT |
3.5250 USDT |
| 2022-11-09 |
3.5446 USDT |
1,642,615.3633 |
3.1943 USDT |
2.8700 USDT |
3.0245 USDT |
2.9865 USDT |
| 2022-11-08 |
4.0869 USDT |
2,734,424.0098 |
3.9459 USDT |
3.2128 USDT |
3.7911 USDT |
3.7979 USDT |
| 2022-11-07 |
4.6859 USDT |
1,142,575.6215 |
4.5949 USDT |
4.5561 USDT |
4.6529 USDT |
4.5561 USDT |
| 2022-11-06 |
5.0648 USDT |
351,538.9668 |
4.9799 USDT |
4.9220 USDT |
4.9539 USDT |
4.9349 USDT |
| 2022-11-05 |
4.9605 USDT |
812,032.8864 |
5.0819 USDT |
5.0609 USDT |
5.1429 USDT |
5.1929 USDT |
| 2022-11-04 |
4.5709 USDT |
213,103.7537 |
4.6319 USDT |
4.6279 USDT |
4.6721 USDT |
4.6932 USDT |