Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.9999 USDT |
18,488.1600 |
1.0029 USDT |
0.9970 USDT |
1.0081 USDT |
0.9984 USDT |
| 2024-11-01 |
0.9973 USDT |
619,432.9400 |
0.9831 USDT |
0.9731 USDT |
0.9980 USDT |
1.0161 USDT |
| 2024-10-31 |
1.0438 USDT |
429,900.4100 |
1.0310 USDT |
0.9919 USDT |
1.0029 USDT |
1.0121 USDT |
| 2024-10-30 |
1.0987 USDT |
396,936.5200 |
1.0875 USDT |
1.0650 USDT |
1.0810 USDT |
1.0731 USDT |
| 2024-10-29 |
1.0685 USDT |
679,363.0400 |
1.0700 USDT |
1.0369 USDT |
1.0604 USDT |
1.0511 USDT |
| 2024-10-28 |
1.0756 USDT |
479,070.5800 |
1.0261 USDT |
0.9906 USDT |
1.0210 USDT |
1.0289 USDT |
| 2024-10-27 |
1.0853 USDT |
1,185,889.9300 |
1.0639 USDT |
1.0540 USDT |
1.0870 USDT |
1.1570 USDT |
| 2024-10-26 |
1.0551 USDT |
275,055.9300 |
1.0409 USDT |
1.0370 USDT |
1.0560 USDT |
1.0612 USDT |
| 2024-10-25 |
1.1862 USDT |
1,614,980.9400 |
1.2545 USDT |
1.1480 USDT |
1.1691 USDT |
1.1559 USDT |
| 2024-10-24 |
1.1446 USDT |
400,169.5700 |
1.1639 USDT |
1.1320 USDT |
1.1489 USDT |
1.1331 USDT |
| 2024-10-23 |
1.2652 USDT |
682,752.4900 |
1.2111 USDT |
1.1874 USDT |
1.2130 USDT |
1.2081 USDT |
| 2024-10-22 |
1.4682 USDT |
2,076,757.6400 |
1.4399 USDT |
1.2541 USDT |
1.3040 USDT |
1.3005 USDT |
| 2024-10-21 |
1.5435 USDT |
134,835.5100 |
1.5730 USDT |
1.5541 USDT |
1.5841 USDT |
1.5699 USDT |
| 2024-10-20 |
1.2927 USDT |
6,298,600.6000 |
1.3761 USDT |
1.3301 USDT |
1.3989 USDT |
1.5576 USDT |
| 2024-10-19 |
0.7441 USDT |
71,696.1900 |
0.7411 USDT |
0.7380 USDT |
0.7430 USDT |
0.7502 USDT |
| 2024-10-18 |
0.7266 USDT |
82,077.7200 |
0.7355 USDT |
0.7260 USDT |
0.7310 USDT |
0.7349 USDT |
| 2024-10-17 |
0.7071 USDT |
151,696.2700 |
0.7010 USDT |
0.6871 USDT |
0.7017 USDT |
0.7091 USDT |
| 2024-10-16 |
0.7303 USDT |
141,434.4600 |
0.7223 USDT |
0.7131 USDT |
0.7199 USDT |
0.7240 USDT |
| 2024-10-15 |
0.7644 USDT |
15,337.8600 |
0.7551 USDT |
0.7500 USDT |
0.7579 USDT |
0.7542 USDT |
| 2024-10-14 |
0.7520 USDT |
289,838.6000 |
0.7578 USDT |
0.7520 USDT |
0.7618 USDT |
0.7749 USDT |
| 2024-10-13 |
0.7172 USDT |
3,952.3000 |
0.7021 USDT |
0.7020 USDT |
0.7060 USDT |
0.7042 USDT |
| 2024-10-12 |
0.7253 USDT |
87,360.5300 |
0.7314 USDT |
0.7191 USDT |
0.7240 USDT |
0.7229 USDT |
| 2024-10-11 |
0.7079 USDT |
115,112.0700 |
0.7160 USDT |
0.7132 USDT |
0.7217 USDT |
0.7215 USDT |
| 2024-10-10 |
0.6995 USDT |
275,944.2000 |
0.7121 USDT |
0.6734 USDT |
0.6869 USDT |
0.6971 USDT |
| 2024-10-09 |
0.7270 USDT |
213,688.2700 |
0.7375 USDT |
0.7120 USDT |
0.7209 USDT |
0.7194 USDT |
| 2024-10-08 |
0.7371 USDT |
149,412.1100 |
0.7333 USDT |
0.7081 USDT |
0.7199 USDT |
0.7173 USDT |
| 2024-10-07 |
0.7484 USDT |
243,054.8800 |
0.7398 USDT |
0.7351 USDT |
0.7510 USDT |
0.7489 USDT |
| 2024-10-06 |
0.7169 USDT |
167,084.8100 |
0.7196 USDT |
0.7180 USDT |
0.7270 USDT |
0.7281 USDT |
| 2024-10-05 |
0.7112 USDT |
109,536.1600 |
0.7166 USDT |
0.6911 USDT |
0.7009 USDT |
0.7019 USDT |
| 2024-10-04 |
0.6981 USDT |
7,148.1300 |
0.7086 USDT |
0.7060 USDT |
0.7090 USDT |
0.7081 USDT |
| 2024-10-03 |
0.6822 USDT |
292.5600 |
0.6693 USDT |
0.6686 USDT |
0.6695 USDT |
0.6686 USDT |
| 2024-10-02 |
0.6872 USDT |
359,695.4700 |
0.6805 USDT |
0.6541 USDT |
0.6734 USDT |
0.6819 USDT |
| 2024-10-01 |
0.7464 USDT |
18,591.9300 |
0.6849 USDT |
0.6833 USDT |
0.6900 USDT |
0.6850 USDT |
| 2024-09-30 |
0.8230 USDT |
186,009.2800 |
0.8099 USDT |
0.7800 USDT |
0.7900 USDT |
0.7811 USDT |
| 2024-09-29 |
0.8227 USDT |
88,468.7400 |
0.8346 USDT |
0.8290 USDT |
0.8366 USDT |
0.8310 USDT |
| 2024-09-28 |
0.8328 USDT |
129,698.9400 |
0.8146 USDT |
0.7942 USDT |
0.8099 USDT |
0.8039 USDT |
| 2024-09-27 |
0.8438 USDT |
96,436.7500 |
0.8499 USDT |
0.8351 USDT |
0.8440 USDT |
0.8501 USDT |
| 2024-09-26 |
0.8355 USDT |
114,329.7200 |
0.8295 USDT |
0.8180 USDT |
0.8319 USDT |
0.8320 USDT |
| 2024-09-25 |
0.8296 USDT |
117,763.6100 |
0.8239 USDT |
0.8235 USDT |
0.8331 USDT |
0.8421 USDT |
| 2024-09-24 |
0.8086 USDT |
68,389.4800 |
0.8103 USDT |
0.8010 USDT |
0.8080 USDT |
0.8121 USDT |
| 2024-09-23 |
0.7899 USDT |
115,239.7200 |
0.7976 USDT |
0.7921 USDT |
0.7990 USDT |
0.7979 USDT |
| 2024-09-22 |
0.7962 USDT |
119,182.0500 |
0.7862 USDT |
0.7741 USDT |
0.7819 USDT |
0.7789 USDT |
| 2024-09-21 |
0.8011 USDT |
68,906.9300 |
0.8099 USDT |
0.8010 USDT |
0.8050 USDT |
0.8038 USDT |
| 2024-09-20 |
0.7952 USDT |
129,850.4400 |
0.7930 USDT |
0.7860 USDT |
0.7979 USDT |
0.8026 USDT |
| 2024-09-19 |
0.7842 USDT |
150,857.1000 |
0.7967 USDT |
0.7847 USDT |
0.7914 USDT |
0.7979 USDT |
| 2024-09-18 |
0.7528 USDT |
172,179.7000 |
0.7582 USDT |
0.7510 USDT |
0.7659 USDT |
0.7821 USDT |
| 2024-09-17 |
0.7403 USDT |
102,874.7400 |
0.7397 USDT |
0.7314 USDT |
0.7419 USDT |
0.7422 USDT |
| 2024-09-16 |
0.7156 USDT |
181,302.5700 |
0.7131 USDT |
0.7040 USDT |
0.7120 USDT |
0.7079 USDT |
| 2024-09-15 |
0.7419 USDT |
139,718.0500 |
0.7348 USDT |
0.7266 USDT |
0.7330 USDT |
0.7282 USDT |
| 2024-09-14 |
0.7480 USDT |
230,527.9100 |
0.7571 USDT |
0.7370 USDT |
0.7459 USDT |
0.7399 USDT |