Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
1.1151 USDT |
140,726.6400 |
1.1105 USDT |
1.0919 USDT |
1.1020 USDT |
1.0958 USDT |
| 2023-10-18 |
1.1120 USDT |
91,829.5100 |
1.1041 USDT |
1.0989 USDT |
1.1069 USDT |
1.1037 USDT |
| 2023-10-17 |
1.1088 USDT |
155,398.0700 |
1.1171 USDT |
1.1010 USDT |
1.1080 USDT |
1.1033 USDT |
| 2023-10-16 |
1.0754 USDT |
67,505.6900 |
1.0691 USDT |
1.0560 USDT |
1.0617 USDT |
1.0681 USDT |
| 2023-10-15 |
1.0671 USDT |
48,242.0500 |
1.0674 USDT |
1.0630 USDT |
1.0699 USDT |
1.0681 USDT |
| 2023-10-14 |
1.0515 USDT |
23,094.7900 |
1.0500 USDT |
1.0451 USDT |
1.0500 USDT |
1.0509 USDT |
| 2023-10-13 |
1.0504 USDT |
83,247.2600 |
1.0503 USDT |
1.0431 USDT |
1.0489 USDT |
1.0444 USDT |
| 2023-10-12 |
1.0449 USDT |
63,702.8400 |
1.0437 USDT |
1.0370 USDT |
1.0440 USDT |
1.0469 USDT |
| 2023-10-11 |
1.0254 USDT |
86,316.4100 |
1.0249 USDT |
1.0229 USDT |
1.0319 USDT |
1.0379 USDT |
| 2023-10-10 |
1.0295 USDT |
376,749.4000 |
1.0251 USDT |
1.0171 USDT |
1.0279 USDT |
1.0299 USDT |
| 2023-10-09 |
1.0394 USDT |
62,891.9400 |
1.0285 USDT |
1.0161 USDT |
1.0260 USDT |
1.0251 USDT |
| 2023-10-08 |
1.0919 USDT |
37,593.5500 |
1.0939 USDT |
1.0851 USDT |
1.0920 USDT |
1.0939 USDT |
| 2023-10-07 |
1.0965 USDT |
60,451.9800 |
1.0969 USDT |
1.0849 USDT |
1.0930 USDT |
1.0923 USDT |
| 2023-10-06 |
1.1057 USDT |
40,470.5400 |
1.1052 USDT |
1.0971 USDT |
1.1021 USDT |
1.1061 USDT |
| 2023-10-05 |
1.1181 USDT |
179,594.9500 |
1.1111 USDT |
1.0760 USDT |
1.0920 USDT |
1.0905 USDT |
| 2023-10-04 |
1.1310 USDT |
81,007.7400 |
1.1291 USDT |
1.1260 USDT |
1.1380 USDT |
1.1429 USDT |
| 2023-10-03 |
1.1674 USDT |
87,592.1100 |
1.1499 USDT |
1.1421 USDT |
1.1539 USDT |
1.1471 USDT |
| 2023-10-02 |
1.2345 USDT |
284,502.5200 |
1.1882 USDT |
1.1581 USDT |
1.1760 USDT |
1.1825 USDT |
| 2023-10-01 |
1.2428 USDT |
32,452.5300 |
1.2311 USDT |
1.2274 USDT |
1.2371 USDT |
1.2451 USDT |
| 2023-09-30 |
1.2401 USDT |
71,507.5700 |
1.2520 USDT |
1.2410 USDT |
1.2507 USDT |
1.2429 USDT |
| 2023-09-29 |
1.2365 USDT |
75,011.6500 |
1.2156 USDT |
1.2081 USDT |
1.2179 USDT |
1.2186 USDT |
| 2023-09-28 |
1.1560 USDT |
74,854.5300 |
1.1805 USDT |
1.1770 USDT |
1.1949 USDT |
1.1961 USDT |
| 2023-09-27 |
1.1158 USDT |
35,562.1600 |
1.1106 USDT |
1.1012 USDT |
1.1089 USDT |
1.1119 USDT |
| 2023-09-26 |
1.1260 USDT |
69,380.1000 |
1.1179 USDT |
1.0919 USDT |
1.1139 USDT |
1.1112 USDT |
| 2023-09-25 |
1.1141 USDT |
34,835.1800 |
1.1199 USDT |
1.1160 USDT |
1.1190 USDT |
1.1177 USDT |
| 2023-09-24 |
1.1145 USDT |
69,929.4400 |
1.1191 USDT |
1.0900 USDT |
1.1139 USDT |
1.0991 USDT |
| 2023-09-23 |
1.1246 USDT |
68,942.8900 |
1.1189 USDT |
1.1131 USDT |
1.1208 USDT |
1.1260 USDT |
| 2023-09-22 |
1.1246 USDT |
47,854.9900 |
1.1179 USDT |
1.1150 USDT |
1.1229 USDT |
1.1311 USDT |
| 2023-09-21 |
1.1099 USDT |
30,073.6500 |
1.1085 USDT |
1.1010 USDT |
1.1099 USDT |
1.1061 USDT |
| 2023-09-20 |
1.1217 USDT |
109,835.3200 |
1.1129 USDT |
1.0981 USDT |
1.1209 USDT |
1.1249 USDT |
| 2023-09-19 |
1.1456 USDT |
67,511.5600 |
1.1439 USDT |
1.1280 USDT |
1.1351 USDT |
1.1339 USDT |
| 2023-09-18 |
1.1401 USDT |
130,833.0800 |
1.1409 USDT |
1.1221 USDT |
1.1369 USDT |
1.1361 USDT |
| 2023-09-17 |
1.1101 USDT |
188,946.2600 |
1.1139 USDT |
1.0816 USDT |
1.1046 USDT |
1.0971 USDT |
| 2023-09-16 |
1.1260 USDT |
102,366.5300 |
1.1200 USDT |
1.0921 USDT |
1.1119 USDT |
1.1119 USDT |
| 2023-09-15 |
1.1030 USDT |
201,488.8800 |
1.0979 USDT |
1.0951 USDT |
1.1039 USDT |
1.1039 USDT |
| 2023-09-14 |
1.1528 USDT |
83,557.6500 |
1.1412 USDT |
1.1240 USDT |
1.1295 USDT |
1.1261 USDT |
| 2023-09-13 |
1.1367 USDT |
53,946.6100 |
1.1429 USDT |
1.1239 USDT |
1.1349 USDT |
1.1359 USDT |
| 2023-09-12 |
1.1525 USDT |
43,925.7500 |
1.1439 USDT |
1.1260 USDT |
1.1360 USDT |
1.1419 USDT |
| 2023-09-11 |
1.1811 USDT |
120,763.8400 |
1.1609 USDT |
1.1251 USDT |
1.1445 USDT |
1.1429 USDT |
| 2023-09-10 |
1.2818 USDT |
113,298.1900 |
1.2529 USDT |
1.2071 USDT |
1.2341 USDT |
1.2390 USDT |
| 2023-09-09 |
1.3281 USDT |
15,893.3100 |
1.3289 USDT |
1.3199 USDT |
1.3259 USDT |
1.3284 USDT |
| 2023-09-08 |
1.3351 USDT |
15,888.7000 |
1.3288 USDT |
1.3200 USDT |
1.3270 USDT |
1.3301 USDT |
| 2023-09-07 |
1.3539 USDT |
33,255.5900 |
1.3611 USDT |
1.3463 USDT |
1.3529 USDT |
1.3581 USDT |
| 2023-09-06 |
1.3280 USDT |
46,384.5500 |
1.3335 USDT |
1.3161 USDT |
1.3259 USDT |
1.3309 USDT |
| 2023-09-05 |
1.3431 USDT |
11,065.2000 |
1.3479 USDT |
1.3441 USDT |
1.3499 USDT |
1.3509 USDT |
| 2023-09-04 |
1.3542 USDT |
37,314.8900 |
1.3351 USDT |
1.3300 USDT |
1.3383 USDT |
1.3349 USDT |
| 2023-09-03 |
1.3595 USDT |
163,415.4500 |
1.3559 USDT |
1.3451 USDT |
1.3596 USDT |
1.3561 USDT |
| 2023-09-02 |
1.3947 USDT |
24,946.4800 |
1.3929 USDT |
1.3681 USDT |
1.3831 USDT |
1.3842 USDT |
| 2023-09-01 |
1.4160 USDT |
35,914.5900 |
1.3736 USDT |
1.3699 USDT |
1.3899 USDT |
1.3941 USDT |
| 2023-08-31 |
1.4634 USDT |
52,463.8700 |
1.4401 USDT |
1.4101 USDT |
1.4299 USDT |
1.4299 USDT |