Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
1.6779 USDT |
203,994.6300 |
1.6706 USDT |
1.6660 USDT |
1.6959 USDT |
1.7231 USDT |
| 2023-12-07 |
1.6366 USDT |
126,993.0000 |
1.6499 USDT |
1.6259 USDT |
1.6479 USDT |
1.6649 USDT |
| 2023-12-06 |
1.6459 USDT |
88,586.8000 |
1.6587 USDT |
1.6201 USDT |
1.6339 USDT |
1.6236 USDT |
| 2023-12-05 |
1.6305 USDT |
374,168.8600 |
1.5921 USDT |
1.5861 USDT |
1.6139 USDT |
1.6629 USDT |
| 2023-12-04 |
1.6136 USDT |
76,390.7900 |
1.5691 USDT |
1.5601 USDT |
1.5769 USDT |
1.5860 USDT |
| 2023-12-03 |
1.6064 USDT |
61,999.3200 |
1.5979 USDT |
1.5779 USDT |
1.5890 USDT |
1.5929 USDT |
| 2023-12-02 |
1.6137 USDT |
129,708.9300 |
1.5949 USDT |
1.5850 USDT |
1.5969 USDT |
1.6421 USDT |
| 2023-12-01 |
1.5956 USDT |
34,757.2700 |
1.6071 USDT |
1.5941 USDT |
1.6030 USDT |
1.6030 USDT |
| 2023-11-30 |
1.6040 USDT |
50,276.3600 |
1.5934 USDT |
1.5711 USDT |
1.5810 USDT |
1.5847 USDT |
| 2023-11-29 |
1.5714 USDT |
99,196.3000 |
1.5320 USDT |
1.5148 USDT |
1.5447 USDT |
1.5569 USDT |
| 2023-11-28 |
1.6033 USDT |
159,462.6100 |
1.6210 USDT |
1.6031 USDT |
1.6140 USDT |
1.6059 USDT |
| 2023-11-27 |
1.6188 USDT |
225,952.2000 |
1.6441 USDT |
1.5825 USDT |
1.6347 USDT |
1.6119 USDT |
| 2023-11-26 |
1.7059 USDT |
319,997.8200 |
1.7041 USDT |
1.6249 USDT |
1.6409 USDT |
1.6279 USDT |
| 2023-11-25 |
1.6563 USDT |
135,336.2700 |
1.6971 USDT |
1.6701 USDT |
1.7030 USDT |
1.6771 USDT |
| 2023-11-24 |
1.4418 USDT |
127,068.0900 |
1.4639 USDT |
1.4451 USDT |
1.4760 USDT |
1.4771 USDT |
| 2023-11-23 |
1.4601 USDT |
45,666.4600 |
1.4211 USDT |
1.4059 USDT |
1.4179 USDT |
1.4235 USDT |
| 2023-11-22 |
1.3866 USDT |
127,183.1900 |
1.4091 USDT |
1.4041 USDT |
1.4199 USDT |
1.4520 USDT |
| 2023-11-21 |
1.4595 USDT |
290,186.0000 |
1.4455 USDT |
1.3419 USDT |
1.3849 USDT |
1.3731 USDT |
| 2023-11-20 |
1.4651 USDT |
364,025.9900 |
1.4746 USDT |
1.4570 USDT |
1.4938 USDT |
1.5149 USDT |
| 2023-11-19 |
1.3492 USDT |
50,804.4300 |
1.3701 USDT |
1.3620 USDT |
1.3727 USDT |
1.3830 USDT |
| 2023-11-18 |
1.3210 USDT |
45,204.3000 |
1.3361 USDT |
1.3291 USDT |
1.3460 USDT |
1.3409 USDT |
| 2023-11-17 |
1.3614 USDT |
53,132.4200 |
1.3474 USDT |
1.3319 USDT |
1.3449 USDT |
1.3681 USDT |
| 2023-11-16 |
1.4479 USDT |
149,678.0100 |
1.4162 USDT |
1.3661 USDT |
1.4169 USDT |
1.4000 USDT |
| 2023-11-15 |
1.4300 USDT |
169,192.0600 |
1.4489 USDT |
1.4271 USDT |
1.4509 USDT |
1.4630 USDT |
| 2023-11-14 |
1.4236 USDT |
209,455.2100 |
1.3922 USDT |
1.3121 USDT |
1.3739 USDT |
1.3909 USDT |
| 2023-11-13 |
1.4950 USDT |
620,893.0600 |
1.4882 USDT |
1.4701 USDT |
1.5211 USDT |
1.5009 USDT |
| 2023-11-12 |
1.4399 USDT |
108,864.7400 |
1.4511 USDT |
1.4360 USDT |
1.4550 USDT |
1.4443 USDT |
| 2023-11-11 |
1.4402 USDT |
170,203.6500 |
1.4651 USDT |
1.4301 USDT |
1.4389 USDT |
1.4331 USDT |
| 2023-11-10 |
1.3884 USDT |
166,795.8100 |
1.3697 USDT |
1.3690 USDT |
1.3989 USDT |
1.4390 USDT |
| 2023-11-09 |
1.4127 USDT |
327,141.6400 |
1.3449 USDT |
1.3107 USDT |
1.3339 USDT |
1.3420 USDT |
| 2023-11-08 |
1.4486 USDT |
91,917.1100 |
1.4660 USDT |
1.4630 USDT |
1.4770 USDT |
1.4741 USDT |
| 2023-11-07 |
1.4472 USDT |
176,571.3100 |
1.4327 USDT |
1.3771 USDT |
1.4070 USDT |
1.4451 USDT |
| 2023-11-06 |
1.4632 USDT |
192,053.8700 |
1.5069 USDT |
1.4570 USDT |
1.4739 USDT |
1.4709 USDT |
| 2023-11-05 |
1.4462 USDT |
135,273.8300 |
1.4431 USDT |
1.4101 USDT |
1.4415 USDT |
1.4483 USDT |
| 2023-11-04 |
1.3746 USDT |
40,988.7800 |
1.3691 USDT |
1.3678 USDT |
1.3760 USDT |
1.3861 USDT |
| 2023-11-03 |
1.3838 USDT |
124,764.9500 |
1.3744 USDT |
1.3481 USDT |
1.3590 USDT |
1.3664 USDT |
| 2023-11-02 |
1.3451 USDT |
81,530.6200 |
1.3339 USDT |
1.3221 USDT |
1.3350 USDT |
1.3631 USDT |
| 2023-11-01 |
1.3222 USDT |
195,028.8600 |
1.3111 USDT |
1.3061 USDT |
1.3519 USDT |
1.3515 USDT |
| 2023-10-31 |
1.3338 USDT |
48,154.9100 |
1.3151 USDT |
1.3110 USDT |
1.3219 USDT |
1.3236 USDT |
| 2023-10-30 |
1.3774 USDT |
48,452.2800 |
1.3591 USDT |
1.3561 USDT |
1.3631 USDT |
1.3842 USDT |
| 2023-10-29 |
1.3820 USDT |
127,517.6500 |
1.4191 USDT |
1.3863 USDT |
1.4070 USDT |
1.4099 USDT |
| 2023-10-28 |
1.3612 USDT |
61,462.5400 |
1.3846 USDT |
1.3641 USDT |
1.3749 USDT |
1.3799 USDT |
| 2023-10-27 |
1.3009 USDT |
104,604.5000 |
1.2989 USDT |
1.2600 USDT |
1.2919 USDT |
1.2961 USDT |
| 2023-10-26 |
1.3197 USDT |
74,236.7300 |
1.2903 USDT |
1.2900 USDT |
1.3040 USDT |
1.3260 USDT |
| 2023-10-25 |
1.3024 USDT |
141,159.5100 |
1.3291 USDT |
1.2899 USDT |
1.3089 USDT |
1.3129 USDT |
| 2023-10-24 |
1.2282 USDT |
1,001,416.2300 |
1.1891 USDT |
1.1831 USDT |
1.2116 USDT |
1.2321 USDT |
| 2023-10-23 |
1.1460 USDT |
235,661.3100 |
1.1471 USDT |
1.1341 USDT |
1.1500 USDT |
1.1891 USDT |
| 2023-10-22 |
1.1272 USDT |
31,432.8300 |
1.1179 USDT |
1.1141 USDT |
1.1219 USDT |
1.1189 USDT |
| 2023-10-21 |
1.1117 USDT |
112,456.1700 |
1.1159 USDT |
1.1131 USDT |
1.1279 USDT |
1.1239 USDT |
| 2023-10-20 |
1.0699 USDT |
49,870.8500 |
1.0839 USDT |
1.0780 USDT |
1.0847 USDT |
1.0932 USDT |