Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.9616 USDT |
85,624.9700 |
0.9709 USDT |
0.9670 USDT |
0.9750 USDT |
0.9780 USDT |
| 2024-06-24 |
0.9026 USDT |
195,982.7400 |
0.9023 USDT |
0.9001 USDT |
0.9180 USDT |
0.9369 USDT |
| 2024-06-23 |
0.9292 USDT |
155,111.6800 |
0.9359 USDT |
0.8931 USDT |
0.9179 USDT |
0.9045 USDT |
| 2024-06-22 |
0.9318 USDT |
66,310.1300 |
0.9278 USDT |
0.9230 USDT |
0.9300 USDT |
0.9292 USDT |
| 2024-06-21 |
0.9227 USDT |
182,826.0000 |
0.9159 USDT |
0.9101 USDT |
0.9320 USDT |
0.9320 USDT |
| 2024-06-20 |
0.9317 USDT |
185,791.4300 |
0.9309 USDT |
0.9023 USDT |
0.9250 USDT |
0.9217 USDT |
| 2024-06-19 |
0.9252 USDT |
104,281.2700 |
0.9239 USDT |
0.9110 USDT |
0.9230 USDT |
0.9121 USDT |
| 2024-06-18 |
0.9179 USDT |
243,801.9900 |
0.8981 USDT |
0.8681 USDT |
0.8829 USDT |
0.9130 USDT |
| 2024-06-17 |
1.0386 USDT |
170,433.8300 |
1.0287 USDT |
0.9940 USDT |
1.0340 USDT |
1.0491 USDT |
| 2024-06-16 |
1.0530 USDT |
87,865.1900 |
1.0582 USDT |
1.0551 USDT |
1.0610 USDT |
1.0641 USDT |
| 2024-06-15 |
1.0383 USDT |
92,100.8700 |
1.0669 USDT |
1.0450 USDT |
1.0510 USDT |
1.0501 USDT |
| 2024-06-14 |
1.0494 USDT |
288,616.3600 |
1.0597 USDT |
0.9920 USDT |
1.0050 USDT |
1.0049 USDT |
| 2024-06-13 |
1.0914 USDT |
131,833.7000 |
1.0857 USDT |
1.0536 USDT |
1.0740 USDT |
1.0819 USDT |
| 2024-06-12 |
1.0956 USDT |
197,587.6600 |
1.1380 USDT |
1.0951 USDT |
1.1130 USDT |
1.1107 USDT |
| 2024-06-11 |
1.0803 USDT |
58,179.8200 |
1.0375 USDT |
0.9948 USDT |
1.0254 USDT |
1.0858 USDT |
| 2024-06-10 |
1.0882 USDT |
33,856.0400 |
1.0858 USDT |
1.0718 USDT |
1.1005 USDT |
1.1236 USDT |
| 2024-06-09 |
1.2158 USDT |
24,914.7000 |
1.1624 USDT |
1.1467 USDT |
1.1795 USDT |
1.2075 USDT |
| 2024-06-08 |
1.2189 USDT |
47,271.2500 |
1.2731 USDT |
1.1929 USDT |
1.2375 USDT |
1.2858 USDT |
| 2024-06-07 |
1.2742 USDT |
213,538.8300 |
1.2769 USDT |
1.1056 USDT |
1.1261 USDT |
1.1261 USDT |
| 2024-06-06 |
1.3372 USDT |
131,206.5900 |
1.3269 USDT |
1.3031 USDT |
1.3260 USDT |
1.3261 USDT |
| 2024-06-05 |
1.3317 USDT |
128,287.3800 |
1.3308 USDT |
1.3290 USDT |
1.3389 USDT |
1.3573 USDT |
| 2024-06-04 |
1.3061 USDT |
140,728.4700 |
1.2906 USDT |
1.2884 USDT |
1.3069 USDT |
1.3218 USDT |
| 2024-06-03 |
1.3010 USDT |
120,327.9500 |
1.2871 USDT |
1.2801 USDT |
1.2909 USDT |
1.3041 USDT |
| 2024-06-02 |
1.2978 USDT |
78,139.9300 |
1.2841 USDT |
1.2740 USDT |
1.2790 USDT |
1.2772 USDT |
| 2024-06-01 |
1.2571 USDT |
74,506.8400 |
1.2719 USDT |
1.2690 USDT |
1.2760 USDT |
1.2849 USDT |
| 2024-05-31 |
1.2579 USDT |
130,044.6000 |
1.2491 USDT |
1.2339 USDT |
1.2529 USDT |
1.2539 USDT |
| 2024-05-30 |
1.2919 USDT |
123,415.0500 |
1.2739 USDT |
1.2720 USDT |
1.2861 USDT |
1.3080 USDT |
| 2024-05-29 |
1.3242 USDT |
125,938.9000 |
1.3219 USDT |
1.3039 USDT |
1.3169 USDT |
1.3059 USDT |
| 2024-05-28 |
1.3119 USDT |
134,762.6700 |
1.3014 USDT |
1.2820 USDT |
1.3059 USDT |
1.3200 USDT |
| 2024-05-27 |
1.3095 USDT |
157,489.9300 |
1.3359 USDT |
1.3121 USDT |
1.3438 USDT |
1.3421 USDT |
| 2024-05-26 |
1.2974 USDT |
107,713.2200 |
1.2879 USDT |
1.2750 USDT |
1.2837 USDT |
1.2781 USDT |
| 2024-05-25 |
1.3168 USDT |
72,501.7400 |
1.3114 USDT |
1.3011 USDT |
1.3129 USDT |
1.3122 USDT |
| 2024-05-24 |
1.2974 USDT |
157,750.9900 |
1.3117 USDT |
1.2771 USDT |
1.2959 USDT |
1.3169 USDT |
| 2024-05-23 |
1.2712 USDT |
235,949.7400 |
1.2769 USDT |
1.2150 USDT |
1.2409 USDT |
1.2276 USDT |
| 2024-05-22 |
1.2936 USDT |
200,238.2500 |
1.2781 USDT |
1.2621 USDT |
1.2879 USDT |
1.2811 USDT |
| 2024-05-21 |
1.3065 USDT |
232,171.7200 |
1.3211 USDT |
1.2830 USDT |
1.3020 USDT |
1.3020 USDT |
| 2024-05-20 |
1.2341 USDT |
260,884.6600 |
1.2391 USDT |
1.2311 USDT |
1.2430 USDT |
1.2941 USDT |
| 2024-05-19 |
1.2226 USDT |
149,644.3800 |
1.2101 USDT |
1.1791 USDT |
1.1913 USDT |
1.1869 USDT |
| 2024-05-18 |
1.2518 USDT |
122,447.5200 |
1.2561 USDT |
1.2280 USDT |
1.2429 USDT |
1.2511 USDT |
| 2024-05-17 |
1.2256 USDT |
146,664.9900 |
1.2301 USDT |
1.2291 USDT |
1.2441 USDT |
1.2511 USDT |
| 2024-05-16 |
1.2102 USDT |
108,747.5400 |
1.1927 USDT |
1.1869 USDT |
1.2020 USDT |
1.2029 USDT |
| 2024-05-15 |
1.1671 USDT |
155,087.1000 |
1.1771 USDT |
1.1771 USDT |
1.1920 USDT |
1.2188 USDT |
| 2024-05-14 |
1.1573 USDT |
178,162.1800 |
1.1521 USDT |
1.1304 USDT |
1.1479 USDT |
1.1469 USDT |
| 2024-05-13 |
1.1844 USDT |
133,162.1600 |
1.1909 USDT |
1.1755 USDT |
1.1891 USDT |
1.1781 USDT |
| 2024-05-12 |
1.2119 USDT |
88,464.9900 |
1.2121 USDT |
1.1851 USDT |
1.2007 USDT |
1.1999 USDT |
| 2024-05-11 |
1.2191 USDT |
54,828.0100 |
1.2301 USDT |
1.2171 USDT |
1.2239 USDT |
1.2191 USDT |
| 2024-05-10 |
1.2659 USDT |
241,585.1500 |
1.2809 USDT |
1.2210 USDT |
1.2390 USDT |
1.2269 USDT |
| 2024-05-09 |
1.2378 USDT |
200,162.7500 |
1.2340 USDT |
1.2311 USDT |
1.2463 USDT |
1.2649 USDT |
| 2024-05-08 |
1.2162 USDT |
199,693.5800 |
1.2271 USDT |
1.1931 USDT |
1.2140 USDT |
1.2071 USDT |
| 2024-05-07 |
1.2690 USDT |
75,484.2200 |
1.2769 USDT |
1.2427 USDT |
1.2569 USDT |
1.2564 USDT |