Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
6.3123 USDT |
118,301.0367 |
6.2624 USDT |
6.1304 USDT |
6.2626 USDT |
6.4075 USDT |
| 2022-06-05 |
6.1312 USDT |
97,530.4380 |
6.1725 USDT |
6.1230 USDT |
6.1613 USDT |
6.1426 USDT |
| 2022-06-04 |
6.1354 USDT |
59,219.7373 |
6.1425 USDT |
6.1248 USDT |
6.1738 USDT |
6.2096 USDT |
| 2022-06-03 |
6.2147 USDT |
136,716.5829 |
6.1421 USDT |
6.1042 USDT |
6.1729 USDT |
6.1723 USDT |
| 2022-06-02 |
6.1847 USDT |
281,207.6063 |
6.2399 USDT |
6.1931 USDT |
6.2882 USDT |
6.4008 USDT |
| 2022-06-01 |
6.5968 USDT |
409,713.2653 |
6.3944 USDT |
5.9415 USDT |
6.1955 USDT |
6.0361 USDT |
| 2022-05-31 |
6.9274 USDT |
147,525.6807 |
6.6877 USDT |
6.6877 USDT |
6.7862 USDT |
6.8349 USDT |
| 2022-05-30 |
6.8769 USDT |
610,596.9844 |
6.8510 USDT |
6.8259 USDT |
6.9888 USDT |
7.2225 USDT |
| 2022-05-29 |
6.1616 USDT |
134,509.4592 |
6.1971 USDT |
6.0944 USDT |
6.1604 USDT |
6.1887 USDT |
| 2022-05-28 |
6.2418 USDT |
153,666.1453 |
6.3104 USDT |
6.1790 USDT |
6.2448 USDT |
6.2581 USDT |
| 2022-05-27 |
6.1523 USDT |
417,740.8852 |
6.0541 USDT |
5.9463 USDT |
6.1548 USDT |
6.1440 USDT |
| 2022-05-26 |
6.7784 USDT |
277,100.1227 |
6.6297 USDT |
6.3780 USDT |
6.5716 USDT |
6.6136 USDT |
| 2022-05-25 |
7.4526 USDT |
206,370.1590 |
7.3924 USDT |
7.3304 USDT |
7.4459 USDT |
7.4702 USDT |
| 2022-05-24 |
7.4580 USDT |
276,303.4561 |
7.2702 USDT |
7.2266 USDT |
7.3753 USDT |
7.4505 USDT |
| 2022-05-23 |
8.1223 USDT |
516,707.5431 |
8.0974 USDT |
7.6032 USDT |
7.7533 USDT |
7.6653 USDT |
| 2022-05-22 |
7.9962 USDT |
145,446.6766 |
7.9956 USDT |
7.9288 USDT |
7.9804 USDT |
8.0638 USDT |
| 2022-05-21 |
7.9112 USDT |
169,575.1885 |
8.1271 USDT |
7.9366 USDT |
8.0184 USDT |
8.0506 USDT |
| 2022-05-20 |
7.9372 USDT |
171,986.3291 |
7.8315 USDT |
7.7414 USDT |
7.8348 USDT |
7.7648 USDT |
| 2022-05-19 |
7.8839 USDT |
234,921.5425 |
8.0524 USDT |
7.8762 USDT |
7.9744 USDT |
7.9359 USDT |
| 2022-05-18 |
8.3167 USDT |
352,071.9200 |
8.0550 USDT |
7.8983 USDT |
8.0536 USDT |
8.0211 USDT |