Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.7500 USDT |
226,008.9400 |
0.7574 USDT |
0.7141 USDT |
0.7350 USDT |
0.7409 USDT |
| 2024-07-24 |
0.8048 USDT |
110,590.5900 |
0.7971 USDT |
0.7721 USDT |
0.7809 USDT |
0.7789 USDT |
| 2024-07-23 |
0.8057 USDT |
113,046.3100 |
0.7864 USDT |
0.7831 USDT |
0.7900 USDT |
0.7941 USDT |
| 2024-07-22 |
0.8406 USDT |
117,636.4100 |
0.8329 USDT |
0.8102 USDT |
0.8259 USDT |
0.8179 USDT |
| 2024-07-21 |
0.8413 USDT |
203,913.4600 |
0.8321 USDT |
0.8059 USDT |
0.8350 USDT |
0.8620 USDT |
| 2024-07-20 |
0.8307 USDT |
139,903.4500 |
0.8307 USDT |
0.8271 USDT |
0.8360 USDT |
0.8367 USDT |
| 2024-07-19 |
0.8085 USDT |
163,912.2000 |
0.8069 USDT |
0.7991 USDT |
0.8170 USDT |
0.8341 USDT |
| 2024-07-18 |
0.8217 USDT |
180,981.5800 |
0.8120 USDT |
0.7820 USDT |
0.7920 USDT |
0.7918 USDT |
| 2024-07-17 |
0.8289 USDT |
125,675.2000 |
0.8256 USDT |
0.8151 USDT |
0.8240 USDT |
0.8159 USDT |
| 2024-07-16 |
0.8010 USDT |
172,920.7600 |
0.8139 USDT |
0.8061 USDT |
0.8200 USDT |
0.8185 USDT |
| 2024-07-15 |
0.7613 USDT |
209,635.0000 |
0.7588 USDT |
0.7559 USDT |
0.7647 USDT |
0.7815 USDT |
| 2024-07-14 |
0.7400 USDT |
139,932.4500 |
0.7389 USDT |
0.7341 USDT |
0.7400 USDT |
0.7591 USDT |
| 2024-07-13 |
0.7300 USDT |
105,776.6400 |
0.7251 USDT |
0.7242 USDT |
0.7299 USDT |
0.7319 USDT |
| 2024-07-12 |
0.7237 USDT |
150,698.8400 |
0.7221 USDT |
0.7220 USDT |
0.7341 USDT |
0.7319 USDT |
| 2024-07-11 |
0.7336 USDT |
225,951.6000 |
0.7389 USDT |
0.7140 USDT |
0.7241 USDT |
0.7171 USDT |
| 2024-07-10 |
0.7309 USDT |
89,529.5200 |
0.7273 USDT |
0.7230 USDT |
0.7319 USDT |
0.7291 USDT |
| 2024-07-09 |
0.7176 USDT |
125,210.1800 |
0.7099 USDT |
0.7001 USDT |
0.7157 USDT |
0.7169 USDT |
| 2024-07-08 |
0.7118 USDT |
101,454.5400 |
0.7117 USDT |
0.7074 USDT |
0.7160 USDT |
0.7183 USDT |
| 2024-07-07 |
0.7421 USDT |
116,340.4200 |
0.7189 USDT |
0.7159 USDT |
0.7288 USDT |
0.7169 USDT |
| 2024-07-06 |
0.7263 USDT |
135,971.3400 |
0.7303 USDT |
0.7250 USDT |
0.7359 USDT |
0.7581 USDT |
| 2024-07-05 |
0.7055 USDT |
145,242.0100 |
0.7102 USDT |
0.7050 USDT |
0.7100 USDT |
0.7079 USDT |
| 2024-07-04 |
0.8349 USDT |
174,693.0500 |
0.8109 USDT |
0.8000 USDT |
0.8091 USDT |
0.8119 USDT |
| 2024-07-03 |
0.9048 USDT |
149,405.6300 |
0.9009 USDT |
0.8771 USDT |
0.8881 USDT |
0.8860 USDT |
| 2024-07-02 |
0.9239 USDT |
76,711.0100 |
0.9191 USDT |
0.9141 USDT |
0.9242 USDT |
0.9331 USDT |
| 2024-07-01 |
0.9667 USDT |
148,561.8300 |
0.9588 USDT |
0.9350 USDT |
0.9470 USDT |
0.9448 USDT |
| 2024-06-30 |
0.9655 USDT |
89,936.1900 |
0.9796 USDT |
0.9671 USDT |
0.9790 USDT |
0.9789 USDT |
| 2024-06-29 |
0.9622 USDT |
59,475.7600 |
0.9561 USDT |
0.9381 USDT |
0.9440 USDT |
0.9440 USDT |
| 2024-06-28 |
0.9766 USDT |
158,335.9700 |
0.9789 USDT |
0.9611 USDT |
0.9729 USDT |
0.9699 USDT |
| 2024-06-27 |
0.9701 USDT |
159,627.6400 |
0.9601 USDT |
0.9590 USDT |
0.9710 USDT |
0.9795 USDT |
| 2024-06-26 |
0.9647 USDT |
136,117.9000 |
0.9561 USDT |
0.9431 USDT |
0.9580 USDT |
0.9519 USDT |