Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |