Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-26 |
5.7921 USDT |
418,989.4380 |
5.5082 USDT |
5.4295 USDT |
5.5353 USDT |
5.5335 USDT |
| 2022-07-25 |
6.3191 USDT |
789,516.5269 |
6.2236 USDT |
6.0368 USDT |
6.2216 USDT |
6.1821 USDT |
| 2022-07-24 |
6.6065 USDT |
397,770.7721 |
6.4929 USDT |
6.4308 USDT |
6.5201 USDT |
6.5114 USDT |
| 2022-07-23 |
6.4239 USDT |
1,199,770.6817 |
6.3574 USDT |
6.3329 USDT |
6.4980 USDT |
6.6890 USDT |
| 2022-07-22 |
6.6506 USDT |
885,905.4737 |
6.5301 USDT |
6.2083 USDT |
6.2934 USDT |
6.2752 USDT |
| 2022-07-21 |
5.9592 USDT |
753,558.3221 |
6.3483 USDT |
6.2829 USDT |
6.3870 USDT |
6.3994 USDT |
| 2022-07-20 |
6.1937 USDT |
875,035.6757 |
5.9787 USDT |
5.8131 USDT |
5.9967 USDT |
5.9565 USDT |
| 2022-07-19 |
5.9784 USDT |
673,219.9211 |
6.2415 USDT |
6.0580 USDT |
6.1007 USDT |
6.1007 USDT |
| 2022-07-18 |
5.6898 USDT |
829,937.6593 |
5.9669 USDT |
5.5792 USDT |
5.7420 USDT |
5.7206 USDT |
| 2022-07-17 |
4.9583 USDT |
517,651.1849 |
4.9778 USDT |
4.9404 USDT |
5.0220 USDT |
5.0652 USDT |
| 2022-07-16 |
4.6608 USDT |
322,549.6302 |
4.7270 USDT |
4.6537 USDT |
4.7277 USDT |
4.7277 USDT |
| 2022-07-15 |
4.6734 USDT |
402,483.6982 |
4.5595 USDT |
4.5487 USDT |
4.6223 USDT |
4.6710 USDT |
| 2022-07-14 |
4.5484 USDT |
361,538.2794 |
4.7175 USDT |
4.5752 USDT |
4.6482 USDT |
4.6424 USDT |
| 2022-07-13 |
4.3914 USDT |
237,626.6081 |
4.4651 USDT |
4.3986 USDT |
4.4484 USDT |
4.4619 USDT |
| 2022-07-12 |
4.2977 USDT |
224,055.4715 |
4.2875 USDT |
4.1799 USDT |
4.2407 USDT |
4.2028 USDT |
| 2022-07-11 |
4.5649 USDT |
281,107.2606 |
4.5791 USDT |
4.2844 USDT |
4.3706 USDT |
4.3290 USDT |
| 2022-07-10 |
4.8587 USDT |
142,344.3684 |
4.8073 USDT |
4.7612 USDT |
4.8138 USDT |
4.7791 USDT |
| 2022-07-09 |
5.0227 USDT |
185,397.9265 |
5.0649 USDT |
5.0175 USDT |
5.0701 USDT |
5.0628 USDT |
| 2022-07-08 |
5.0713 USDT |
224,412.8052 |
4.9995 USDT |
4.9760 USDT |
5.0425 USDT |
5.0565 USDT |