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