Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |