Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
5.0579 USDT |
503,434.2825 |
4.9969 USDT |
4.9498 USDT |
5.0061 USDT |
5.0803 USDT |
| 2022-09-13 |
5.4999 USDT |
773,178.3269 |
5.2201 USDT |
5.0245 USDT |
5.2279 USDT |
5.2191 USDT |
| 2022-09-12 |
5.4651 USDT |
376,686.4859 |
5.3758 USDT |
5.3739 USDT |
5.4571 USDT |
5.4560 USDT |
| 2022-09-11 |
5.4791 USDT |
566,617.1290 |
5.5369 USDT |
5.5069 USDT |
5.5879 USDT |
5.6267 USDT |
| 2022-09-10 |
5.0152 USDT |
237,855.6716 |
5.0451 USDT |
4.9779 USDT |
5.0319 USDT |
5.0361 USDT |
| 2022-09-09 |
5.0315 USDT |
355,856.0556 |
5.0329 USDT |
4.9360 USDT |
5.0271 USDT |
4.9751 USDT |
| 2022-09-08 |
4.4594 USDT |
139,915.8789 |
4.4409 USDT |
4.4290 USDT |
4.4559 USDT |
4.4949 USDT |
| 2022-09-07 |
4.3196 USDT |
298,170.4521 |
4.3619 USDT |
4.3319 USDT |
4.3801 USDT |
4.4221 USDT |
| 2022-09-06 |
4.6216 USDT |
717,579.2583 |
4.7229 USDT |
4.2931 USDT |
4.3871 USDT |
4.3781 USDT |
| 2022-09-05 |
4.7216 USDT |
119,919.2975 |
4.7019 USDT |
4.6911 USDT |
4.7120 USDT |
4.7299 USDT |
| 2022-09-04 |
4.7620 USDT |
107,243.4750 |
4.7783 USDT |
4.7521 USDT |
4.7749 USDT |
4.7549 USDT |
| 2022-09-03 |
4.7240 USDT |
138,181.2734 |
4.7320 USDT |
4.6781 USDT |
4.7159 USDT |
4.7121 USDT |
| 2022-09-02 |
4.7691 USDT |
270,947.6215 |
4.8479 USDT |
4.6419 USDT |
4.6894 USDT |
4.6851 USDT |
| 2022-09-01 |
4.7149 USDT |
137,570.6556 |
4.6669 USDT |
4.6559 USDT |
4.7163 USDT |
4.7691 USDT |
| 2022-08-31 |
4.8853 USDT |
155,772.7497 |
4.7899 USDT |
4.7811 USDT |
4.8149 USDT |
4.8130 USDT |
| 2022-08-30 |
4.8922 USDT |
294,500.6102 |
4.6749 USDT |
4.6749 USDT |
4.7131 USDT |
4.8859 USDT |
| 2022-08-29 |
4.8154 USDT |
197,997.7377 |
4.8991 USDT |
4.8820 USDT |
4.9201 USDT |
4.9811 USDT |
| 2022-08-28 |
4.8448 USDT |
209,295.9707 |
4.8379 USDT |
4.7059 USDT |
4.7691 USDT |
4.7181 USDT |
| 2022-08-27 |
4.7782 USDT |
197,528.2988 |
4.7529 USDT |
4.6679 USDT |
4.7291 USDT |
4.7160 USDT |
| 2022-08-26 |
5.0996 USDT |
369,309.6184 |
4.9569 USDT |
4.7399 USDT |
4.9409 USDT |
4.7599 USDT |
| 2022-08-25 |
5.3498 USDT |
97,244.7898 |
5.3242 USDT |
5.2841 USDT |
5.3290 USDT |
5.2989 USDT |
| 2022-08-24 |
5.3645 USDT |
194,532.6226 |
5.4329 USDT |
5.3390 USDT |
5.3949 USDT |
5.3508 USDT |
| 2022-08-23 |
5.1896 USDT |
175,209.2133 |
5.2039 USDT |
5.1719 USDT |
5.2141 USDT |
5.2488 USDT |
| 2022-08-22 |
5.0665 USDT |
284,331.9175 |
5.0020 USDT |
4.9921 USDT |
5.0299 USDT |
5.1401 USDT |
| 2022-08-21 |
5.1288 USDT |
513,999.6009 |
5.1762 USDT |
5.1069 USDT |
5.2059 USDT |
5.2311 USDT |
| 2022-08-20 |
5.1561 USDT |
831,564.1671 |
5.1799 USDT |
4.8489 USDT |
4.9341 USDT |
4.8999 USDT |
| 2022-08-19 |
5.4754 USDT |
313,176.0459 |
5.3269 USDT |
5.2259 USDT |
5.3289 USDT |
5.2918 USDT |
| 2022-08-18 |
6.1770 USDT |
413,569.2673 |
6.1579 USDT |
5.5878 USDT |
6.1479 USDT |
5.8195 USDT |
| 2022-08-17 |
6.2069 USDT |
179,029.6044 |
6.0529 USDT |
5.9669 USDT |
6.0779 USDT |
6.1061 USDT |
| 2022-08-16 |
6.2301 USDT |
252,914.8949 |
6.1913 USDT |
6.1082 USDT |
6.1855 USDT |
6.1943 USDT |
| 2022-08-15 |
6.4344 USDT |
290,355.7905 |
6.3506 USDT |
6.2620 USDT |
6.3088 USDT |
6.3041 USDT |
| 2022-08-14 |
6.6668 USDT |
364,378.5397 |
6.4068 USDT |
6.3457 USDT |
6.4216 USDT |
6.4169 USDT |
| 2022-08-13 |
6.9561 USDT |
280,121.3194 |
6.8814 USDT |
6.7672 USDT |
6.8499 USDT |
6.8480 USDT |
| 2022-08-12 |
6.8878 USDT |
210,456.8415 |
6.8959 USDT |
6.8703 USDT |
6.9364 USDT |
6.9017 USDT |
| 2022-08-11 |
7.0572 USDT |
206,216.9496 |
6.8905 USDT |
6.8673 USDT |
6.9235 USDT |
6.9334 USDT |
| 2022-08-10 |
6.9471 USDT |
548,867.4821 |
7.0172 USDT |
6.9571 USDT |
7.0529 USDT |
7.1265 USDT |
| 2022-08-09 |
7.1676 USDT |
185,077.5184 |
7.0261 USDT |
6.9768 USDT |
7.0387 USDT |
7.0502 USDT |
| 2022-08-08 |
7.3563 USDT |
261,304.9991 |
7.3035 USDT |
7.2725 USDT |
7.3471 USDT |
7.3319 USDT |
| 2022-08-07 |
7.2759 USDT |
253,002.0101 |
7.2257 USDT |
7.2182 USDT |
7.2699 USDT |
7.3049 USDT |
| 2022-08-06 |
7.4393 USDT |
335,654.5268 |
7.4139 USDT |
7.2155 USDT |
7.3590 USDT |
7.2483 USDT |
| 2022-08-05 |
7.4925 USDT |
256,919.6759 |
7.3687 USDT |
7.3349 USDT |
7.3996 USDT |
7.5150 USDT |
| 2022-08-04 |
7.3943 USDT |
344,605.5250 |
7.2466 USDT |
7.2251 USDT |
7.3144 USDT |
7.3181 USDT |
| 2022-08-03 |
7.1860 USDT |
309,365.7442 |
7.3862 USDT |
7.2408 USDT |
7.3218 USDT |
7.2745 USDT |
| 2022-08-02 |
6.5905 USDT |
313,498.7913 |
6.7114 USDT |
6.6965 USDT |
6.8066 USDT |
6.7109 USDT |
| 2022-08-01 |
6.8670 USDT |
658,014.2276 |
6.5828 USDT |
6.4654 USDT |
6.5823 USDT |
6.4947 USDT |
| 2022-07-31 |
6.9211 USDT |
370,210.1213 |
7.0516 USDT |
6.8135 USDT |
6.9949 USDT |
6.8179 USDT |
| 2022-07-30 |
6.8174 USDT |
484,904.2254 |
6.9896 USDT |
6.6274 USDT |
6.7575 USDT |
6.7426 USDT |
| 2022-07-29 |
6.8573 USDT |
561,386.9109 |
6.6738 USDT |
6.5217 USDT |
6.6892 USDT |
6.7024 USDT |
| 2022-07-28 |
6.7654 USDT |
680,299.7635 |
7.1907 USDT |
6.8942 USDT |
7.0368 USDT |
6.9592 USDT |
| 2022-07-27 |
5.9756 USDT |
1,537,386.2576 |
5.7999 USDT |
5.7741 USDT |
5.8974 USDT |
6.5591 USDT |