Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.5955 USDT |
96,965.7900 |
0.5880 USDT |
0.5821 USDT |
0.5880 USDT |
0.5909 USDT |
| 2024-08-13 |
0.6065 USDT |
187,504.6900 |
0.6065 USDT |
0.5971 USDT |
0.6050 USDT |
0.6066 USDT |
| 2024-08-12 |
0.5980 USDT |
130,187.4800 |
0.6174 USDT |
0.5984 USDT |
0.6070 USDT |
0.6063 USDT |
| 2024-08-11 |
0.6023 USDT |
173,112.0900 |
0.5969 USDT |
0.5705 USDT |
0.5810 USDT |
0.5771 USDT |
| 2024-08-10 |
0.6149 USDT |
161,963.2500 |
0.6157 USDT |
0.6112 USDT |
0.6160 USDT |
0.6236 USDT |
| 2024-08-09 |
0.6091 USDT |
99,600.0200 |
0.6076 USDT |
0.6049 USDT |
0.6090 USDT |
0.6135 USDT |
| 2024-08-08 |
0.5846 USDT |
171,048.4600 |
0.5947 USDT |
0.5900 USDT |
0.5980 USDT |
0.5991 USDT |
| 2024-08-07 |
0.5814 USDT |
226,370.8600 |
0.5930 USDT |
0.5504 USDT |
0.5640 USDT |
0.5531 USDT |
| 2024-08-06 |
0.5698 USDT |
147,867.9900 |
0.5739 USDT |
0.5730 USDT |
0.5800 USDT |
0.5775 USDT |
| 2024-08-05 |
0.5313 USDT |
343,373.2100 |
0.5510 USDT |
0.5335 USDT |
0.5479 USDT |
0.5466 USDT |
| 2024-08-04 |
0.6212 USDT |
229,175.2400 |
0.5955 USDT |
0.5810 USDT |
0.6010 USDT |
0.6201 USDT |
| 2024-08-03 |
0.6545 USDT |
70,336.2800 |
0.6147 USDT |
0.6120 USDT |
0.6220 USDT |
0.6169 USDT |
| 2024-08-02 |
0.6902 USDT |
274,446.6800 |
0.7039 USDT |
0.6550 USDT |
0.6699 USDT |
0.6589 USDT |
| 2024-08-01 |
0.7162 USDT |
22,484.5800 |
0.6984 USDT |
0.6940 USDT |
0.7089 USDT |
0.7079 USDT |
| 2024-07-31 |
0.7773 USDT |
128,877.5000 |
0.7811 USDT |
0.7520 USDT |
0.7780 USDT |
0.7562 USDT |
| 2024-07-30 |
0.7891 USDT |
118,231.0600 |
0.7939 USDT |
0.7640 USDT |
0.7739 USDT |
0.7757 USDT |
| 2024-07-29 |
0.7877 USDT |
113,318.5000 |
0.7901 USDT |
0.7701 USDT |
0.7830 USDT |
0.7815 USDT |
| 2024-07-28 |
0.7826 USDT |
82,291.2600 |
0.7799 USDT |
0.7650 USDT |
0.7710 USDT |
0.7704 USDT |
| 2024-07-27 |
0.7906 USDT |
125,995.5800 |
0.7865 USDT |
0.7736 USDT |
0.7930 USDT |
0.8011 USDT |
| 2024-07-26 |
0.7654 USDT |
77,895.8700 |
0.7751 USDT |
0.7746 USDT |
0.7800 USDT |
0.7890 USDT |