Identifier on DigiFinex: ape_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |