Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.7381 USDT |
148,843.5600 |
0.7420 USDT |
0.7360 USDT |
0.7430 USDT |
0.7449 USDT |
| 2024-09-12 |
0.7504 USDT |
172,731.9900 |
0.7391 USDT |
0.7360 USDT |
0.7429 USDT |
0.7416 USDT |
| 2024-09-11 |
0.7890 USDT |
251,655.0600 |
0.7531 USDT |
0.7514 USDT |
0.7640 USDT |
0.7611 USDT |
| 2024-09-10 |
0.8421 USDT |
283,701.1000 |
0.8149 USDT |
0.8090 USDT |
0.8230 USDT |
0.8232 USDT |
| 2024-09-09 |
0.7586 USDT |
579,878.0900 |
0.7359 USDT |
0.7320 USDT |
0.7410 USDT |
0.7989 USDT |
| 2024-09-08 |
0.7333 USDT |
110,459.1100 |
0.7377 USDT |
0.7321 USDT |
0.7370 USDT |
0.7445 USDT |
| 2024-09-07 |
0.6971 USDT |
1,120,472.7800 |
0.6831 USDT |
0.6812 USDT |
0.7069 USDT |
0.7337 USDT |
| 2024-09-06 |
0.6411 USDT |
344,691.3500 |
0.6327 USDT |
0.6191 USDT |
0.6295 USDT |
0.6367 USDT |
| 2024-09-05 |
0.6317 USDT |
509,465.1800 |
0.6319 USDT |
0.6301 USDT |
0.6389 USDT |
0.6507 USDT |
| 2024-09-04 |
0.5922 USDT |
185,028.9800 |
0.6036 USDT |
0.5990 USDT |
0.6047 USDT |
0.6038 USDT |
| 2024-09-03 |
0.6006 USDT |
90,417.8000 |
0.5892 USDT |
0.5880 USDT |
0.5969 USDT |
0.5972 USDT |
| 2024-09-02 |
0.5808 USDT |
110,502.4000 |
0.5902 USDT |
0.5870 USDT |
0.5930 USDT |
0.6015 USDT |
| 2024-09-01 |
0.5974 USDT |
101,674.2600 |
0.5981 USDT |
0.5811 USDT |
0.5920 USDT |
0.5872 USDT |
| 2024-08-31 |
0.6258 USDT |
40,577.7300 |
0.6076 USDT |
0.6045 USDT |
0.6090 USDT |
0.6099 USDT |
| 2024-08-30 |
0.6255 USDT |
113,139.3200 |
0.6202 USDT |
0.6190 USDT |
0.6340 USDT |
0.6342 USDT |
| 2024-08-29 |
0.6423 USDT |
265,229.8000 |
0.6376 USDT |
0.6121 USDT |
0.6279 USDT |
0.6253 USDT |
| 2024-08-28 |
0.6606 USDT |
209,291.6800 |
0.6470 USDT |
0.6324 USDT |
0.6390 USDT |
0.6381 USDT |
| 2024-08-27 |
0.6925 USDT |
178,490.2200 |
0.6908 USDT |
0.6430 USDT |
0.6669 USDT |
0.6580 USDT |
| 2024-08-26 |
0.7107 USDT |
109,744.7500 |
0.6952 USDT |
0.6830 USDT |
0.6906 USDT |
0.6883 USDT |
| 2024-08-25 |
0.7399 USDT |
109,963.1000 |
0.7351 USDT |
0.7300 USDT |
0.7369 USDT |
0.7352 USDT |
| 2024-08-24 |
0.7446 USDT |
328,081.3100 |
0.7559 USDT |
0.7521 USDT |
0.7750 USDT |
0.7530 USDT |
| 2024-08-23 |
0.6617 USDT |
213,986.8500 |
0.6585 USDT |
0.6573 USDT |
0.6759 USDT |
0.6929 USDT |
| 2024-08-22 |
0.6374 USDT |
128,194.5900 |
0.6312 USDT |
0.6280 USDT |
0.6330 USDT |
0.6329 USDT |
| 2024-08-21 |
0.6215 USDT |
99,140.5600 |
0.6359 USDT |
0.6300 USDT |
0.6350 USDT |
0.6336 USDT |
| 2024-08-20 |
0.5975 USDT |
177,131.0800 |
0.6031 USDT |
0.5800 USDT |
0.5899 USDT |
0.6033 USDT |
| 2024-08-19 |
0.5941 USDT |
115,799.0800 |
0.5938 USDT |
0.5900 USDT |
0.5949 USDT |
0.5959 USDT |
| 2024-08-18 |
0.5901 USDT |
113,224.6200 |
0.6034 USDT |
0.5901 USDT |
0.5950 USDT |
0.5931 USDT |
| 2024-08-17 |
0.5654 USDT |
114,202.2000 |
0.5694 USDT |
0.5660 USDT |
0.5690 USDT |
0.5814 USDT |
| 2024-08-16 |
0.5668 USDT |
131,985.6000 |
0.5614 USDT |
0.5514 USDT |
0.5656 USDT |
0.5635 USDT |
| 2024-08-15 |
0.5885 USDT |
176,724.7000 |
0.6001 USDT |
0.5622 USDT |
0.5709 USDT |
0.5694 USDT |