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