Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
4.3918 USDT |
154,102.9571 |
4.4191 USDT |
4.3731 USDT |
4.4059 USDT |
4.3899 USDT |
| 2022-11-02 |
4.3603 USDT |
1,542,335.0772 |
4.3421 USDT |
4.1516 USDT |
4.2239 USDT |
4.2089 USDT |
| 2022-11-01 |
4.6561 USDT |
478,113.0179 |
4.6201 USDT |
4.4450 USDT |
4.5059 USDT |
4.4969 USDT |
| 2022-10-31 |
4.7505 USDT |
243,892.7990 |
4.6650 USDT |
4.6445 USDT |
4.6929 USDT |
4.7390 USDT |
| 2022-10-30 |
4.9144 USDT |
251,750.0668 |
4.7812 USDT |
4.7090 USDT |
4.7951 USDT |
4.7729 USDT |
| 2022-10-29 |
5.0243 USDT |
502,970.1066 |
5.0320 USDT |
4.9040 USDT |
4.9540 USDT |
4.9339 USDT |
| 2022-10-28 |
4.8232 USDT |
559,960.2530 |
4.9711 USDT |
4.9319 USDT |
4.9919 USDT |
4.9762 USDT |
| 2022-10-27 |
4.8281 USDT |
376,984.2410 |
4.7709 USDT |
4.5759 USDT |
4.6432 USDT |
4.6077 USDT |
| 2022-10-26 |
4.7303 USDT |
209,101.2121 |
4.6919 USDT |
4.6600 USDT |
4.7014 USDT |
4.7059 USDT |
| 2022-10-25 |
4.7161 USDT |
809,812.0073 |
4.8818 USDT |
4.6757 USDT |
4.7299 USDT |
4.6901 USDT |
| 2022-10-24 |
4.5777 USDT |
165,670.4715 |
4.5369 USDT |
4.5089 USDT |
4.5281 USDT |
4.5089 USDT |
| 2022-10-23 |
4.5529 USDT |
239,688.6311 |
4.6149 USDT |
4.5919 USDT |
4.6331 USDT |
4.6389 USDT |
| 2022-10-22 |
4.4918 USDT |
127,789.6484 |
4.4729 USDT |
4.4510 USDT |
4.4801 USDT |
4.4719 USDT |
| 2022-10-21 |
4.2954 USDT |
1,353,813.0678 |
4.4226 USDT |
4.4149 USDT |
4.4811 USDT |
4.5303 USDT |
| 2022-10-20 |
4.2757 USDT |
226,938.8502 |
4.2851 USDT |
4.1429 USDT |
4.1869 USDT |
4.1719 USDT |
| 2022-10-19 |
4.3602 USDT |
274,167.3012 |
4.3601 USDT |
4.2640 USDT |
4.3879 USDT |
4.2919 USDT |
| 2022-10-18 |
4.4817 USDT |
216,127.5121 |
4.4108 USDT |
4.3191 USDT |
4.3919 USDT |
4.4189 USDT |
| 2022-10-17 |
4.5272 USDT |
112,213.9396 |
4.5109 USDT |
4.5021 USDT |
4.5239 USDT |
4.5530 USDT |
| 2022-10-16 |
4.5026 USDT |
296,480.3778 |
4.4545 USDT |
4.4519 USDT |
4.5450 USDT |
4.5329 USDT |
| 2022-10-15 |
4.4994 USDT |
158,496.0127 |
4.4947 USDT |
4.4529 USDT |
4.4762 USDT |
4.4669 USDT |
| 2022-10-14 |
4.6077 USDT |
205,199.3296 |
4.5271 USDT |
4.4409 USDT |
4.4919 USDT |
4.4849 USDT |
| 2022-10-13 |
4.4274 USDT |
151,565.2050 |
4.5671 USDT |
4.5271 USDT |
4.5811 USDT |
4.5441 USDT |
| 2022-10-12 |
4.6984 USDT |
143,275.9027 |
4.6991 USDT |
4.6780 USDT |
4.7215 USDT |
4.7171 USDT |
| 2022-10-11 |
4.8873 USDT |
1,603,859.5644 |
4.7461 USDT |
4.6130 USDT |
4.6921 USDT |
4.6621 USDT |
| 2022-10-10 |
5.2196 USDT |
219,521.9160 |
5.2289 USDT |
5.1219 USDT |
5.2041 USDT |
5.1501 USDT |
| 2022-10-09 |
5.2151 USDT |
265,675.4181 |
5.2398 USDT |
5.2271 USDT |
5.2671 USDT |
5.2451 USDT |
| 2022-10-08 |
5.1848 USDT |
80,793.5638 |
5.1798 USDT |
5.1101 USDT |
5.1581 USDT |
5.1109 USDT |
| 2022-10-07 |
5.1607 USDT |
290,758.3249 |
5.1348 USDT |
5.1269 USDT |
5.1559 USDT |
5.2061 USDT |
| 2022-10-06 |
5.2716 USDT |
121,744.3716 |
5.1951 USDT |
5.1201 USDT |
5.1570 USDT |
5.1650 USDT |
| 2022-10-05 |
5.1740 USDT |
130,658.7407 |
5.1681 USDT |
5.1440 USDT |
5.1691 USDT |
5.1589 USDT |
| 2022-10-04 |
5.2516 USDT |
249,950.9860 |
5.2859 USDT |
5.2249 USDT |
5.2649 USDT |
5.3120 USDT |
| 2022-10-03 |
5.0788 USDT |
220,630.0392 |
5.1321 USDT |
5.1199 USDT |
5.1709 USDT |
5.1881 USDT |
| 2022-10-02 |
5.1525 USDT |
263,885.2604 |
5.1341 USDT |
4.9811 USDT |
5.0651 USDT |
5.0391 USDT |
| 2022-10-01 |
5.3237 USDT |
191,354.9788 |
5.2835 USDT |
5.1810 USDT |
5.2519 USDT |
5.2609 USDT |
| 2022-09-30 |
5.4527 USDT |
269,079.0821 |
5.4880 USDT |
5.4090 USDT |
5.4349 USDT |
5.4182 USDT |
| 2022-09-29 |
5.3752 USDT |
189,073.3321 |
5.3969 USDT |
5.3509 USDT |
5.4080 USDT |
5.4114 USDT |
| 2022-09-28 |
5.3559 USDT |
215,565.4727 |
5.3666 USDT |
5.3491 USDT |
5.4091 USDT |
5.4049 USDT |
| 2022-09-27 |
5.6207 USDT |
747,439.8255 |
5.5982 USDT |
5.2909 USDT |
5.3829 USDT |
5.3659 USDT |
| 2022-09-26 |
5.5631 USDT |
202,396.4279 |
5.5009 USDT |
5.4510 USDT |
5.4901 USDT |
5.4829 USDT |
| 2022-09-25 |
5.4911 USDT |
671,054.8853 |
5.5971 USDT |
5.4431 USDT |
5.5480 USDT |
5.4801 USDT |
| 2022-09-24 |
5.6178 USDT |
237,496.3075 |
5.5519 USDT |
5.5119 USDT |
5.5701 USDT |
5.5672 USDT |
| 2022-09-23 |
5.7184 USDT |
427,736.7158 |
5.5082 USDT |
5.4430 USDT |
5.5421 USDT |
5.6970 USDT |
| 2022-09-22 |
5.8032 USDT |
579,983.9330 |
5.7891 USDT |
5.7289 USDT |
5.8261 USDT |
5.8969 USDT |
| 2022-09-21 |
5.8989 USDT |
1,300,065.1154 |
6.2760 USDT |
5.6009 USDT |
5.8684 USDT |
5.6929 USDT |
| 2022-09-20 |
5.7736 USDT |
502,730.3234 |
5.6231 USDT |
5.5609 USDT |
5.6401 USDT |
5.6151 USDT |
| 2022-09-19 |
5.4830 USDT |
1,813,519.2969 |
5.6621 USDT |
5.6621 USDT |
6.0440 USDT |
5.9550 USDT |
| 2022-09-18 |
5.4832 USDT |
589,327.9431 |
5.2979 USDT |
5.0179 USDT |
5.0941 USDT |
5.0759 USDT |
| 2022-09-17 |
4.9944 USDT |
1,054,626.4199 |
4.9600 USDT |
4.9529 USDT |
5.0079 USDT |
5.5628 USDT |
| 2022-09-16 |
4.7662 USDT |
262,602.7977 |
4.6149 USDT |
4.6111 USDT |
4.6471 USDT |
4.6768 USDT |
| 2022-09-15 |
5.0800 USDT |
259,636.1879 |
4.9830 USDT |
4.9259 USDT |
4.9981 USDT |
4.9449 USDT |