Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
1.9632 USDT |
239,189.8700 |
1.9570 USDT |
1.9201 USDT |
1.9539 USDT |
1.9661 USDT |
| 2024-02-26 |
1.9525 USDT |
244,026.4000 |
2.0001 USDT |
1.9581 USDT |
1.9889 USDT |
1.9841 USDT |
| 2024-02-25 |
1.8038 USDT |
120,578.9200 |
1.8229 USDT |
1.8151 USDT |
1.8274 USDT |
1.8201 USDT |
| 2024-02-24 |
1.7290 USDT |
92,495.2100 |
1.7639 USDT |
1.7490 USDT |
1.7651 USDT |
1.7599 USDT |
| 2024-02-23 |
1.6626 USDT |
122,569.1500 |
1.6579 USDT |
1.6121 USDT |
1.6709 USDT |
1.6659 USDT |
| 2024-02-22 |
1.7016 USDT |
90,837.6200 |
1.7275 USDT |
1.6861 USDT |
1.7090 USDT |
1.6959 USDT |
| 2024-02-21 |
1.7350 USDT |
130,478.7400 |
1.6812 USDT |
1.6310 USDT |
1.6590 USDT |
1.6709 USDT |
| 2024-02-20 |
1.8003 USDT |
142,392.4200 |
1.8239 USDT |
1.8000 USDT |
1.8219 USDT |
1.8249 USDT |
| 2024-02-19 |
1.7277 USDT |
106,615.9200 |
1.7469 USDT |
1.7291 USDT |
1.7500 USDT |
1.7520 USDT |
| 2024-02-18 |
1.6861 USDT |
156,348.1100 |
1.6749 USDT |
1.6710 USDT |
1.6980 USDT |
1.7211 USDT |
| 2024-02-17 |
1.6293 USDT |
129,547.1000 |
1.6291 USDT |
1.6200 USDT |
1.6319 USDT |
1.6579 USDT |
| 2024-02-16 |
1.6299 USDT |
126,771.0200 |
1.6169 USDT |
1.6060 USDT |
1.6244 USDT |
1.6619 USDT |
| 2024-02-15 |
1.6011 USDT |
231,756.9600 |
1.6489 USDT |
1.5870 USDT |
1.6090 USDT |
1.5939 USDT |
| 2024-02-14 |
1.5485 USDT |
68,722.3900 |
1.5421 USDT |
1.5390 USDT |
1.5549 USDT |
1.5673 USDT |
| 2024-02-13 |
1.4868 USDT |
145,698.0400 |
1.4899 USDT |
1.4881 USDT |
1.5030 USDT |
1.5265 USDT |
| 2024-02-12 |
1.4511 USDT |
135,761.6100 |
1.4859 USDT |
1.4671 USDT |
1.4780 USDT |
1.4711 USDT |
| 2024-02-11 |
1.4457 USDT |
81,839.6500 |
1.4369 USDT |
1.4150 USDT |
1.4240 USDT |
1.4219 USDT |
| 2024-02-10 |
1.4265 USDT |
127,944.1400 |
1.4197 USDT |
1.4162 USDT |
1.4220 USDT |
1.4371 USDT |
| 2024-02-09 |
1.4192 USDT |
186,880.3400 |
1.4039 USDT |
1.3890 USDT |
1.4040 USDT |
1.4129 USDT |
| 2024-02-08 |
1.3933 USDT |
162,450.6200 |
1.3891 USDT |
1.3770 USDT |
1.3999 USDT |
1.3951 USDT |
| 2024-02-07 |
1.3588 USDT |
107,182.7600 |
1.3711 USDT |
1.3691 USDT |
1.3770 USDT |
1.3979 USDT |
| 2024-02-06 |
1.3714 USDT |
102,262.5300 |
1.3611 USDT |
1.3580 USDT |
1.3659 USDT |
1.3621 USDT |
| 2024-02-05 |
1.3697 USDT |
105,604.9700 |
1.3699 USDT |
1.3511 USDT |
1.3631 USDT |
1.3668 USDT |
| 2024-02-04 |
1.3818 USDT |
67,731.0300 |
1.3769 USDT |
1.3698 USDT |
1.3800 USDT |
1.3720 USDT |
| 2024-02-03 |
1.4186 USDT |
93,539.6500 |
1.4132 USDT |
1.3940 USDT |
1.4070 USDT |
1.4012 USDT |
| 2024-02-02 |
1.4435 USDT |
95,887.0800 |
1.4219 USDT |
1.4130 USDT |
1.4250 USDT |
1.4228 USDT |
| 2024-02-01 |
1.4798 USDT |
145,079.8800 |
1.4881 USDT |
1.4810 USDT |
1.5080 USDT |
1.5119 USDT |
| 2024-01-31 |
1.4143 USDT |
145,647.0600 |
1.3871 USDT |
1.3671 USDT |
1.4090 USDT |
1.4229 USDT |
| 2024-01-30 |
1.4256 USDT |
94,263.7000 |
1.4172 USDT |
1.4110 USDT |
1.4369 USDT |
1.4354 USDT |
| 2024-01-29 |
1.4176 USDT |
238,242.1400 |
1.4032 USDT |
1.3974 USDT |
1.4492 USDT |
1.4492 USDT |
| 2024-01-28 |
1.4169 USDT |
94,322.1400 |
1.4062 USDT |
1.3663 USDT |
1.3890 USDT |
1.3811 USDT |