Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
1.1820 USDT |
173,368.8500 |
1.1590 USDT |
1.1560 USDT |
1.1899 USDT |
1.1899 USDT |
| 2024-04-16 |
1.1683 USDT |
110,789.0100 |
1.1799 USDT |
1.1721 USDT |
1.1949 USDT |
1.1999 USDT |
| 2024-04-15 |
1.2120 USDT |
381,756.9200 |
1.2351 USDT |
1.1431 USDT |
1.1939 USDT |
1.1664 USDT |
| 2024-04-14 |
1.1302 USDT |
330,295.1900 |
1.1581 USDT |
1.1281 USDT |
1.1799 USDT |
1.1851 USDT |
| 2024-04-13 |
1.1886 USDT |
1,148,846.6500 |
1.2479 USDT |
1.0000 USDT |
1.1099 USDT |
1.1367 USDT |
| 2024-04-12 |
1.4305 USDT |
1,087,395.8700 |
1.5859 USDT |
1.0680 USDT |
1.2910 USDT |
1.2829 USDT |
| 2024-04-11 |
1.6441 USDT |
139,365.3400 |
1.6287 USDT |
1.6040 USDT |
1.6250 USDT |
1.6191 USDT |
| 2024-04-10 |
1.6555 USDT |
105,224.8400 |
1.6499 USDT |
1.6260 USDT |
1.6509 USDT |
1.6581 USDT |
| 2024-04-09 |
1.7510 USDT |
227,056.2400 |
1.7291 USDT |
1.6730 USDT |
1.7029 USDT |
1.7021 USDT |
| 2024-04-08 |
1.7467 USDT |
139,858.0800 |
1.7717 USDT |
1.7630 USDT |
1.7749 USDT |
1.8081 USDT |
| 2024-04-07 |
1.7174 USDT |
129,928.6600 |
1.7289 USDT |
1.6901 USDT |
1.7060 USDT |
1.7069 USDT |
| 2024-04-06 |
1.6919 USDT |
90,749.6900 |
1.6878 USDT |
1.6851 USDT |
1.6959 USDT |
1.6932 USDT |
| 2024-04-05 |
1.6524 USDT |
111,919.2000 |
1.6669 USDT |
1.6533 USDT |
1.6680 USDT |
1.6801 USDT |
| 2024-04-04 |
1.7054 USDT |
145,604.3000 |
1.7301 USDT |
1.6740 USDT |
1.6939 USDT |
1.6899 USDT |
| 2024-04-03 |
1.7331 USDT |
179,086.9800 |
1.7389 USDT |
1.6751 USDT |
1.7020 USDT |
1.6989 USDT |
| 2024-04-02 |
1.7615 USDT |
131,601.0100 |
1.7311 USDT |
1.7200 USDT |
1.7370 USDT |
1.7369 USDT |
| 2024-04-01 |
1.9034 USDT |
90,193.9300 |
1.8569 USDT |
1.8331 USDT |
1.8590 USDT |
1.8859 USDT |
| 2024-03-31 |
1.9966 USDT |
93,491.1900 |
1.9992 USDT |
1.9921 USDT |
2.0030 USDT |
2.0009 USDT |
| 2024-03-30 |
1.9986 USDT |
107,928.6000 |
2.0019 USDT |
1.9840 USDT |
2.0019 USDT |
1.9999 USDT |
| 2024-03-29 |
2.0243 USDT |
127,304.8100 |
2.0141 USDT |
1.9751 USDT |
2.0079 USDT |
1.9791 USDT |
| 2024-03-28 |
2.0140 USDT |
133,139.1100 |
2.0201 USDT |
2.0001 USDT |
2.0240 USDT |
2.0229 USDT |
| 2024-03-27 |
2.0277 USDT |
137,283.6000 |
1.9699 USDT |
1.9560 USDT |
1.9900 USDT |
2.0009 USDT |
| 2024-03-26 |
2.0808 USDT |
125,069.5500 |
2.0559 USDT |
2.0190 USDT |
2.0541 USDT |
2.0705 USDT |
| 2024-03-25 |
2.0334 USDT |
144,164.9800 |
2.0589 USDT |
2.0381 USDT |
2.0649 USDT |
2.0569 USDT |
| 2024-03-24 |
1.9289 USDT |
168,135.5300 |
1.9201 USDT |
1.9181 USDT |
1.9710 USDT |
1.9840 USDT |
| 2024-03-23 |
1.9008 USDT |
77,262.9900 |
1.9229 USDT |
1.9111 USDT |
1.9239 USDT |
1.9129 USDT |
| 2024-03-22 |
1.8794 USDT |
174,684.8000 |
1.8111 USDT |
1.8081 USDT |
1.8499 USDT |
1.8350 USDT |
| 2024-03-21 |
1.9116 USDT |
209,292.3000 |
1.9351 USDT |
1.8491 USDT |
1.9039 USDT |
1.9016 USDT |
| 2024-03-20 |
1.8099 USDT |
334,388.6400 |
1.8559 USDT |
1.7361 USDT |
1.8189 USDT |
1.8901 USDT |
| 2024-03-19 |
1.8533 USDT |
298,561.2100 |
1.8353 USDT |
1.7941 USDT |
1.8410 USDT |
1.8729 USDT |
| 2024-03-18 |
2.0484 USDT |
126,607.9600 |
1.9907 USDT |
1.9501 USDT |
1.9909 USDT |
2.0161 USDT |
| 2024-03-17 |
2.0581 USDT |
138,359.3000 |
2.1139 USDT |
2.0860 USDT |
2.1059 USDT |
2.0991 USDT |
| 2024-03-16 |
2.1618 USDT |
299,443.3900 |
2.1211 USDT |
2.0091 USDT |
2.1010 USDT |
2.0971 USDT |
| 2024-03-15 |
2.1566 USDT |
209,815.7300 |
2.1477 USDT |
2.1100 USDT |
2.1548 USDT |
2.1959 USDT |
| 2024-03-14 |
2.3217 USDT |
433,998.7800 |
2.2929 USDT |
2.1881 USDT |
2.2729 USDT |
2.2941 USDT |
| 2024-03-13 |
2.4669 USDT |
421,318.2500 |
2.5149 USDT |
2.4141 USDT |
2.4480 USDT |
2.4471 USDT |
| 2024-03-12 |
2.2484 USDT |
511,802.7000 |
2.2221 USDT |
2.1080 USDT |
2.2530 USDT |
2.2560 USDT |
| 2024-03-11 |
2.2807 USDT |
220,514.8300 |
2.2809 USDT |
2.2601 USDT |
2.2829 USDT |
2.3142 USDT |
| 2024-03-10 |
2.3070 USDT |
300,271.6500 |
2.2776 USDT |
2.1811 USDT |
2.2388 USDT |
2.3100 USDT |
| 2024-03-09 |
2.2824 USDT |
128,863.0400 |
2.2811 USDT |
2.2600 USDT |
2.2716 USDT |
2.2691 USDT |
| 2024-03-08 |
2.1667 USDT |
441,562.6400 |
2.1800 USDT |
2.0301 USDT |
2.1449 USDT |
2.1793 USDT |
| 2024-03-07 |
2.2024 USDT |
164,260.0500 |
2.2140 USDT |
2.1980 USDT |
2.2369 USDT |
2.2133 USDT |
| 2024-03-06 |
2.0950 USDT |
246,291.8000 |
2.0929 USDT |
2.0520 USDT |
2.1149 USDT |
2.1431 USDT |
| 2024-03-05 |
2.2160 USDT |
723,893.2700 |
2.2171 USDT |
1.8461 USDT |
2.0529 USDT |
2.0252 USDT |
| 2024-03-04 |
2.2893 USDT |
1,057,700.7500 |
2.2138 USDT |
2.1331 USDT |
2.2319 USDT |
2.3699 USDT |
| 2024-03-03 |
2.2624 USDT |
95,801.8600 |
2.2781 USDT |
2.2350 USDT |
2.2499 USDT |
2.2521 USDT |
| 2024-03-02 |
2.2336 USDT |
225,951.6600 |
2.2551 USDT |
2.2145 USDT |
2.2489 USDT |
2.2651 USDT |
| 2024-03-01 |
1.9629 USDT |
269,723.5900 |
1.9765 USDT |
1.9471 USDT |
1.9820 USDT |
2.0601 USDT |
| 2024-02-29 |
1.9340 USDT |
330,957.5700 |
1.9822 USDT |
1.8941 USDT |
1.9460 USDT |
1.9571 USDT |
| 2024-02-28 |
1.9164 USDT |
671,654.5400 |
1.9499 USDT |
1.6647 USDT |
1.8779 USDT |
1.8297 USDT |