Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
1.2763 USDT |
102,211.7800 |
1.2651 USDT |
1.2514 USDT |
1.2637 USDT |
1.2560 USDT |
| 2024-05-05 |
1.2412 USDT |
162,010.7400 |
1.2461 USDT |
1.2441 USDT |
1.2589 USDT |
1.2571 USDT |
| 2024-05-04 |
1.2473 USDT |
76,976.5100 |
1.2481 USDT |
1.2369 USDT |
1.2428 USDT |
1.2381 USDT |
| 2024-05-03 |
1.2207 USDT |
130,173.7800 |
1.2329 USDT |
1.2230 USDT |
1.2360 USDT |
1.2476 USDT |
| 2024-05-02 |
1.1787 USDT |
184,311.1200 |
1.1859 USDT |
1.1780 USDT |
1.1900 USDT |
1.1999 USDT |
| 2024-05-01 |
1.1545 USDT |
252,137.5800 |
1.1590 USDT |
1.1491 USDT |
1.1689 USDT |
1.1862 USDT |
| 2024-04-30 |
1.1916 USDT |
291,012.2100 |
1.1690 USDT |
1.1459 USDT |
1.1639 USDT |
1.1504 USDT |
| 2024-04-29 |
1.2533 USDT |
118,151.8500 |
1.2481 USDT |
1.2130 USDT |
1.2269 USDT |
1.2241 USDT |
| 2024-04-28 |
1.3091 USDT |
133,628.8200 |
1.3039 USDT |
1.2680 USDT |
1.2908 USDT |
1.2729 USDT |
| 2024-04-27 |
1.2923 USDT |
120,863.8900 |
1.2344 USDT |
1.2341 USDT |
1.2670 USDT |
1.2709 USDT |
| 2024-04-26 |
1.3202 USDT |
524,982.7400 |
1.2969 USDT |
1.2885 USDT |
1.3163 USDT |
1.4021 USDT |
| 2024-04-25 |
1.2474 USDT |
81,015.0100 |
1.2809 USDT |
1.2671 USDT |
1.2750 USDT |
1.2711 USDT |
| 2024-04-24 |
1.3115 USDT |
243,796.5200 |
1.3094 USDT |
1.2501 USDT |
1.2783 USDT |
1.2691 USDT |
| 2024-04-23 |
1.3296 USDT |
101,983.4900 |
1.3259 USDT |
1.3070 USDT |
1.3230 USDT |
1.3156 USDT |
| 2024-04-22 |
1.3140 USDT |
187,825.7400 |
1.3249 USDT |
1.3049 USDT |
1.3249 USDT |
1.3411 USDT |
| 2024-04-21 |
1.3014 USDT |
82,421.0000 |
1.2727 USDT |
1.2670 USDT |
1.2811 USDT |
1.2871 USDT |
| 2024-04-20 |
1.2568 USDT |
180,068.5600 |
1.2559 USDT |
1.2520 USDT |
1.2796 USDT |
1.3131 USDT |
| 2024-04-19 |
1.2263 USDT |
135,648.6600 |
1.2461 USDT |
1.2028 USDT |
1.2319 USDT |
1.2227 USDT |
| 2024-04-18 |
1.2193 USDT |
197,801.3300 |
1.2431 USDT |
1.2250 USDT |
1.2519 USDT |
1.2571 USDT |
| 2024-04-17 |
1.1820 USDT |
173,368.8500 |
1.1590 USDT |
1.1560 USDT |
1.1899 USDT |
1.1899 USDT |