Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-01 |
0.4000 USDT |
160,647.2000 |
0.3976 USDT |
0.3927 USDT |
0.3953 USDT |
0.4041 USDT |
| 2025-10-31 |
0.3986 USDT |
3,379.7400 |
0.3971 USDT |
0.3966 USDT |
0.3985 USDT |
0.3973 USDT |
| 2025-10-30 |
0.4141 USDT |
404,619.8900 |
0.4219 USDT |
0.3821 USDT |
0.3884 USDT |
0.3876 USDT |
| 2025-10-29 |
0.4221 USDT |
10,781.6000 |
0.4188 USDT |
0.4188 USDT |
0.4255 USDT |
0.4254 USDT |
| 2025-10-28 |
0.4396 USDT |
34,011.6600 |
0.4282 USDT |
0.4269 USDT |
0.4322 USDT |
0.4304 USDT |
| 2025-10-27 |
0.4464 USDT |
17,526.0500 |
0.4334 USDT |
0.4331 USDT |
0.4357 USDT |
0.4357 USDT |
| 2025-10-26 |
0.4462 USDT |
11,188.2300 |
0.4395 USDT |
0.4381 USDT |
0.4407 USDT |
0.4406 USDT |
| 2025-10-25 |
0.4661 USDT |
857,284.6600 |
0.4646 USDT |
0.4373 USDT |
0.4473 USDT |
0.4474 USDT |
| 2025-10-24 |
0.4578 USDT |
28,044.9300 |
0.4730 USDT |
0.4714 USDT |
0.4755 USDT |
0.4749 USDT |
| 2025-10-23 |
0.3921 USDT |
227,558.3900 |
0.3866 USDT |
0.3855 USDT |
0.3893 USDT |
0.3990 USDT |
| 2025-10-22 |
0.3927 USDT |
764,393.1700 |
0.3934 USDT |
0.3762 USDT |
0.3873 USDT |
0.3807 USDT |
| 2025-10-21 |
0.4001 USDT |
7,405.6800 |
0.4178 USDT |
0.4176 USDT |
0.4199 USDT |
0.4197 USDT |
| 2025-10-20 |
0.4117 USDT |
726,226.1400 |
0.3999 USDT |
0.3919 USDT |
0.3980 USDT |
0.4177 USDT |
| 2025-10-19 |
0.3968 USDT |
382,396.6900 |
0.3912 USDT |
0.3899 USDT |
0.3974 USDT |
0.4009 USDT |
| 2025-10-18 |
0.3870 USDT |
500.7100 |
0.3857 USDT |
0.3853 USDT |
0.3860 USDT |
0.3855 USDT |
| 2025-10-17 |
0.3923 USDT |
64,697.2600 |
0.3826 USDT |
0.3819 USDT |
0.3892 USDT |
0.3856 USDT |
| 2025-10-16 |
0.4081 USDT |
77,280.9300 |
0.4121 USDT |
0.4040 USDT |
0.4142 USDT |
0.4090 USDT |
| 2025-10-15 |
0.4195 USDT |
548,989.2000 |
0.4238 USDT |
0.4013 USDT |
0.4072 USDT |
0.4056 USDT |
| 2025-10-14 |
0.4181 USDT |
736,312.2400 |
0.4066 USDT |
0.3965 USDT |
0.4056 USDT |
0.4102 USDT |
| 2025-10-13 |
0.4330 USDT |
1,221,768.3100 |
0.4345 USDT |
0.4240 USDT |
0.4361 USDT |
0.4447 USDT |
| 2025-10-12 |
0.3835 USDT |
1,233,800.9800 |
0.3734 USDT |
0.3728 USDT |
0.3836 USDT |
0.4221 USDT |
| 2025-10-11 |
0.3645 USDT |
20,457.5700 |
0.3700 USDT |
0.3677 USDT |
0.3720 USDT |
0.3686 USDT |
| 2025-10-10 |
0.5701 USDT |
678,411.1500 |
0.5658 USDT |
0.5620 USDT |
0.5677 USDT |
0.5816 USDT |
| 2025-10-09 |
0.5699 USDT |
299,729.8400 |
0.5793 USDT |
0.5545 USDT |
0.5593 USDT |
0.5586 USDT |
| 2025-10-08 |
0.5652 USDT |
388,959.6500 |
0.5567 USDT |
0.5517 USDT |
0.5565 USDT |
0.5862 USDT |
| 2025-10-07 |
0.5617 USDT |
356,998.7800 |
0.5686 USDT |
0.5452 USDT |
0.5533 USDT |
0.5586 USDT |
| 2025-10-06 |
0.5629 USDT |
209,061.4100 |
0.5598 USDT |
0.5566 USDT |
0.5623 USDT |
0.5684 USDT |
| 2025-10-05 |
0.5696 USDT |
143,920.0500 |
0.5693 USDT |
0.5560 USDT |
0.5594 USDT |
0.5607 USDT |
| 2025-10-04 |
0.5664 USDT |
11,771.1300 |
0.5630 USDT |
0.5628 USDT |
0.5657 USDT |
0.5634 USDT |
| 2025-10-03 |
0.5624 USDT |
26,727.0000 |
0.5779 USDT |
0.5778 USDT |
0.5809 USDT |
0.5808 USDT |
| 2025-10-02 |
0.5568 USDT |
412,629.5700 |
0.5552 USDT |
0.5470 USDT |
0.5554 USDT |
0.5635 USDT |
| 2025-10-01 |
0.5358 USDT |
366,212.8100 |
0.5331 USDT |
0.5279 USDT |
0.5314 USDT |
0.5499 USDT |
| 2025-09-30 |
0.5237 USDT |
14,786.3700 |
0.5273 USDT |
0.5269 USDT |
0.5310 USDT |
0.5306 USDT |
| 2025-09-29 |
0.5221 USDT |
1,350.7700 |
0.5236 USDT |
0.5225 USDT |
0.5236 USDT |
0.5234 USDT |
| 2025-09-28 |
0.5142 USDT |
4,438.2600 |
0.5208 USDT |
0.5191 USDT |
0.5211 USDT |
0.5194 USDT |
| 2025-09-27 |
0.5194 USDT |
12,880.6300 |
0.5206 USDT |
0.5175 USDT |
0.5207 USDT |
0.5177 USDT |
| 2025-09-26 |
0.5117 USDT |
6,487.4400 |
0.5215 USDT |
0.5205 USDT |
0.5239 USDT |
0.5238 USDT |
| 2025-09-25 |
0.5215 USDT |
69,754.6000 |
0.4964 USDT |
0.4957 USDT |
0.5085 USDT |
0.5081 USDT |
| 2025-09-24 |
0.5401 USDT |
526,690.8100 |
0.5382 USDT |
0.5225 USDT |
0.5366 USDT |
0.5480 USDT |
| 2025-09-23 |
0.5329 USDT |
13,622.3900 |
0.5405 USDT |
0.5402 USDT |
0.5448 USDT |
0.5427 USDT |
| 2025-09-22 |
0.5529 USDT |
309,200.9300 |
0.5386 USDT |
0.5275 USDT |
0.5312 USDT |
0.5275 USDT |
| 2025-09-21 |
0.6004 USDT |
8,697.9700 |
0.5948 USDT |
0.5946 USDT |
0.6000 USDT |
0.5990 USDT |
| 2025-09-20 |
0.5932 USDT |
195,592.7500 |
0.5894 USDT |
0.5881 USDT |
0.5916 USDT |
0.5978 USDT |
| 2025-09-19 |
0.6049 USDT |
18,025.1100 |
0.6024 USDT |
0.6023 USDT |
0.6059 USDT |
0.6025 USDT |
| 2025-09-18 |
0.6042 USDT |
1,463.7300 |
0.6090 USDT |
0.6071 USDT |
0.6090 USDT |
0.6071 USDT |
| 2025-09-17 |
0.5850 USDT |
363,288.0000 |
0.5765 USDT |
0.5737 USDT |
0.5781 USDT |
0.6016 USDT |
| 2025-09-16 |
0.5803 USDT |
8,246.8700 |
0.5890 USDT |
0.5878 USDT |
0.5899 USDT |
0.5879 USDT |
| 2025-09-15 |
0.5930 USDT |
576,850.8300 |
0.6054 USDT |
0.5722 USDT |
0.5784 USDT |
0.5748 USDT |
| 2025-09-14 |
0.6100 USDT |
596,167.2600 |
0.6223 USDT |
0.5983 USDT |
0.6051 USDT |
0.6037 USDT |
| 2025-09-13 |
0.6256 USDT |
22,289.7000 |
0.6247 USDT |
0.6218 USDT |
0.6253 USDT |
0.6249 USDT |