Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
5.0782 USDT |
389,831.5035 |
5.1724 USDT |
5.0977 USDT |
5.1417 USDT |
5.1344 USDT |
| 2022-07-06 |
4.9582 USDT |
442,871.6494 |
5.0499 USDT |
4.9682 USDT |
5.0425 USDT |
5.0180 USDT |
| 2022-07-05 |
4.8706 USDT |
337,016.2962 |
4.8288 USDT |
4.8017 USDT |
4.9212 USDT |
4.8626 USDT |
| 2022-07-04 |
4.5928 USDT |
201,623.4398 |
4.7934 USDT |
4.6999 USDT |
4.7680 USDT |
4.8332 USDT |
| 2022-07-03 |
4.5838 USDT |
191,027.4098 |
4.5920 USDT |
4.5523 USDT |
4.6086 USDT |
4.6023 USDT |
| 2022-07-02 |
4.4817 USDT |
153,311.7039 |
4.5398 USDT |
4.4775 USDT |
4.5202 USDT |
4.5822 USDT |
| 2022-07-01 |
4.5387 USDT |
236,218.1791 |
4.5498 USDT |
4.5248 USDT |
4.5719 USDT |
4.6085 USDT |
| 2022-06-30 |
4.4183 USDT |
287,227.8986 |
4.3569 USDT |
4.2601 USDT |
4.3475 USDT |
4.3597 USDT |
| 2022-06-29 |
4.8205 USDT |
344,640.3470 |
4.8066 USDT |
4.6860 USDT |
4.7774 USDT |
4.7048 USDT |
| 2022-06-28 |
5.2024 USDT |
286,655.4190 |
5.0001 USDT |
4.8741 USDT |
5.0450 USDT |
4.9011 USDT |
| 2022-06-27 |
4.8930 USDT |
578,339.7251 |
4.9011 USDT |
4.9011 USDT |
5.1622 USDT |
5.1446 USDT |
| 2022-06-26 |
5.0251 USDT |
374,569.6495 |
4.8679 USDT |
4.7641 USDT |
4.9148 USDT |
4.8047 USDT |
| 2022-06-25 |
4.4795 USDT |
199,557.9828 |
4.3521 USDT |
4.3264 USDT |
4.4235 USDT |
4.4928 USDT |
| 2022-06-24 |
4.4749 USDT |
229,169.6044 |
4.4895 USDT |
4.4505 USDT |
4.5163 USDT |
4.5545 USDT |
| 2022-06-23 |
4.2474 USDT |
384,483.4540 |
4.2390 USDT |
4.2374 USDT |
4.3089 USDT |
4.4065 USDT |
| 2022-06-22 |
4.1897 USDT |
387,332.3345 |
4.1810 USDT |
4.0067 USDT |
4.0700 USDT |
4.0354 USDT |
| 2022-06-21 |
4.6014 USDT |
385,214.8355 |
4.4310 USDT |
4.3230 USDT |
4.3798 USDT |
4.3752 USDT |
| 2022-06-20 |
4.3318 USDT |
790,525.3905 |
4.6105 USDT |
4.3289 USDT |
4.3967 USDT |
4.3549 USDT |
| 2022-06-19 |
3.8779 USDT |
1,256,320.0276 |
4.0852 USDT |
4.0389 USDT |
4.1026 USDT |
4.0454 USDT |
| 2022-06-18 |
3.4454 USDT |
759,739.9662 |
3.2409 USDT |
3.1214 USDT |
3.2724 USDT |
3.7113 USDT |
| 2022-06-17 |
3.5628 USDT |
330,654.6433 |
3.6411 USDT |
3.5939 USDT |
3.6461 USDT |
3.6679 USDT |
| 2022-06-16 |
3.7245 USDT |
364,031.8711 |
3.4441 USDT |
3.2986 USDT |
3.3920 USDT |
3.3508 USDT |
| 2022-06-15 |
3.4434 USDT |
758,549.3678 |
3.7232 USDT |
3.6418 USDT |
3.7433 USDT |
4.1765 USDT |
| 2022-06-14 |
3.5943 USDT |
343,322.5130 |
3.5663 USDT |
3.4522 USDT |
3.5135 USDT |
3.4833 USDT |
| 2022-06-13 |
3.5896 USDT |
375,749.8799 |
3.4590 USDT |
3.3110 USDT |
3.4404 USDT |
3.3901 USDT |
| 2022-06-12 |
4.3326 USDT |
288,135.5669 |
4.3316 USDT |
4.1620 USDT |
4.2063 USDT |
4.2009 USDT |
| 2022-06-11 |
5.0818 USDT |
267,042.5265 |
4.7821 USDT |
4.6842 USDT |
4.7253 USDT |
4.7253 USDT |
| 2022-06-10 |
5.4248 USDT |
122,642.4714 |
5.1886 USDT |
5.1852 USDT |
5.2441 USDT |
5.2351 USDT |
| 2022-06-09 |
5.7906 USDT |
93,701.4841 |
5.8379 USDT |
5.6645 USDT |
5.7505 USDT |
5.7540 USDT |
| 2022-06-08 |
5.9520 USDT |
109,232.0043 |
5.7893 USDT |
5.7392 USDT |
5.8012 USDT |
5.7910 USDT |
| 2022-06-07 |
6.0780 USDT |
217,017.1984 |
6.0469 USDT |
6.0371 USDT |
6.1198 USDT |
6.1632 USDT |