Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.9461 USDT |
8,394.4495 |
0.9766 USDT |
0.9327 USDT |
0.9805 USDT |
0.9348 USDT |
| 2025-01-26 |
1.0055 USDT |
5,498.5139 |
0.9849 USDT |
0.9832 USDT |
1.0183 USDT |
1.0141 USDT |
| 2025-01-25 |
0.9911 USDT |
10,195.9060 |
0.9849 USDT |
0.9698 USDT |
1.0183 USDT |
1.0020 USDT |
| 2025-01-24 |
1.0144 USDT |
9,902.2027 |
1.0172 USDT |
0.9832 USDT |
1.0541 USDT |
1.0141 USDT |
| 2025-01-23 |
0.9991 USDT |
12,417.8257 |
1.0133 USDT |
0.9734 USDT |
1.0302 USDT |
0.9898 USDT |
| 2025-01-22 |
1.0340 USDT |
44,513.3471 |
1.0302 USDT |
1.0133 USDT |
1.0601 USDT |
1.0252 USDT |
| 2025-01-21 |
0.9999 USDT |
6,860.4487 |
0.9924 USDT |
0.9472 USDT |
1.0476 USDT |
1.0230 USDT |
| 2025-01-20 |
0.9894 USDT |
27,396.2741 |
0.9766 USDT |
0.9169 USDT |
1.0698 USDT |
0.9898 USDT |
| 2025-01-19 |
1.0563 USDT |
40,330.9175 |
1.1118 USDT |
0.9900 USDT |
1.1381 USDT |
1.0448 USDT |
| 2025-01-18 |
1.1116 USDT |
68,588.9856 |
1.2084 USDT |
1.0867 USDT |
1.2084 USDT |
1.0941 USDT |
| 2025-01-17 |
1.1671 USDT |
7,025.1567 |
1.1119 USDT |
1.1119 USDT |
1.1941 USDT |
1.1917 USDT |
| 2025-01-16 |
1.1165 USDT |
32,417.8897 |
1.1297 USDT |
1.0893 USDT |
1.1432 USDT |
1.1239 USDT |
| 2025-01-15 |
1.1046 USDT |
18,037.2922 |
1.0687 USDT |
1.0392 USDT |
1.1357 USDT |
1.1357 USDT |
| 2025-01-14 |
1.0395 USDT |
10,061.3765 |
1.0374 USDT |
1.0181 USDT |
1.0686 USDT |
1.0592 USDT |
| 2025-01-13 |
1.0189 USDT |
26,661.8122 |
1.0966 USDT |
0.9631 USDT |
1.1206 USDT |
0.9928 USDT |
| 2025-01-12 |
1.1106 USDT |
2,542.4205 |
1.1230 USDT |
1.0988 USDT |
1.1230 USDT |
1.1032 USDT |
| 2025-01-11 |
1.1225 USDT |
2,578.4476 |
1.1303 USDT |
1.1030 USDT |
1.1445 USDT |
1.1340 USDT |
| 2025-01-10 |
1.1187 USDT |
21,291.0739 |
1.0966 USDT |
1.0853 USDT |
1.1341 USDT |
1.1341 USDT |
| 2025-01-09 |
1.0982 USDT |
26,451.0286 |
1.1276 USDT |
1.0586 USDT |
1.1453 USDT |
1.0756 USDT |
| 2025-01-08 |
1.1266 USDT |
10,485.3380 |
1.1958 USDT |
1.0647 USDT |
1.1958 USDT |
1.1206 USDT |
| 2025-01-07 |
1.2824 USDT |
10,784.4513 |
1.3487 USDT |
1.2188 USDT |
1.3487 USDT |
1.2188 USDT |
| 2025-01-06 |
1.3591 USDT |
8,263.3359 |
1.3473 USDT |
1.3323 USDT |
1.3851 USDT |
1.3843 USDT |
| 2025-01-05 |
1.3355 USDT |
42,998.7139 |
1.3386 USDT |
1.3125 USDT |
1.3520 USDT |
1.3520 USDT |
| 2025-01-04 |
1.3510 USDT |
9,617.0604 |
1.3794 USDT |
1.3323 USDT |
1.3794 USDT |
1.3548 USDT |
| 2025-01-03 |
1.3333 USDT |
51,097.9534 |
1.2635 USDT |
1.2463 USDT |
1.3874 USDT |
1.3615 USDT |
| 2025-01-02 |
1.2562 USDT |
87,089.5929 |
1.2492 USDT |
1.2409 USDT |
1.2891 USDT |
1.2691 USDT |
| 2025-01-01 |
1.2207 USDT |
11,987.8271 |
1.2261 USDT |
1.1741 USDT |
1.2472 USDT |
1.2426 USDT |
| 2024-12-31 |
1.2233 USDT |
194,018.2236 |
1.2146 USDT |
1.1900 USDT |
1.2619 USDT |
1.2161 USDT |
| 2024-12-30 |
1.2180 USDT |
25,922.9626 |
1.2124 USDT |
1.1723 USDT |
1.2676 USDT |
1.2392 USDT |
| 2024-12-29 |
1.2388 USDT |
14,633.5761 |
1.2524 USDT |
1.2067 USDT |
1.2800 USDT |
1.2067 USDT |
| 2024-12-28 |
1.2087 USDT |
9,077.2431 |
1.2141 USDT |
1.1888 USDT |
1.2440 USDT |
1.2414 USDT |
| 2024-12-27 |
1.2757 USDT |
351,011.8175 |
1.1842 USDT |
1.1842 USDT |
1.2927 USDT |
1.2362 USDT |
| 2024-12-26 |
1.2088 USDT |
370,576.7762 |
1.2584 USDT |
1.1630 USDT |
1.2637 USDT |
1.1828 USDT |
| 2024-12-25 |
1.2481 USDT |
31,553.1532 |
1.2597 USDT |
1.2325 USDT |
1.2966 USDT |
1.2456 USDT |
| 2024-12-24 |
1.2436 USDT |
7,566.3153 |
1.2359 USDT |
1.2048 USDT |
1.2845 USDT |
1.2282 USDT |
| 2024-12-23 |
1.1474 USDT |
9,894.4054 |
1.1220 USDT |
1.1135 USDT |
1.1877 USDT |
1.1432 USDT |
| 2024-12-22 |
1.1465 USDT |
30,849.3723 |
1.1440 USDT |
1.0997 USDT |
1.1775 USDT |
1.1409 USDT |
| 2024-12-21 |
1.1441 USDT |
102,179.9715 |
1.2043 USDT |
1.1135 USDT |
1.2799 USDT |
1.1314 USDT |
| 2024-12-20 |
1.1705 USDT |
1,021,781.7651 |
1.1704 USDT |
1.0010 USDT |
1.2237 USDT |
1.2162 USDT |
| 2024-12-19 |
1.1836 USDT |
467,177.0597 |
1.3091 USDT |
1.1385 USDT |
1.3285 USDT |
1.1888 USDT |
| 2024-12-18 |
1.3706 USDT |
76,632.4674 |
1.4896 USDT |
1.3168 USDT |
1.4950 USDT |
1.3416 USDT |
| 2024-12-17 |
1.5155 USDT |
32,879.6273 |
1.5364 USDT |
1.4550 USDT |
1.6205 USDT |
1.5132 USDT |
| 2024-12-16 |
1.5557 USDT |
16,392.3955 |
1.6048 USDT |
1.5181 USDT |
1.6471 USDT |
1.5758 USDT |
| 2024-12-15 |
1.5734 USDT |
7,931.9949 |
1.5318 USDT |
1.4923 USDT |
1.6022 USDT |
1.5848 USDT |
| 2024-12-14 |
1.5944 USDT |
12,722.8615 |
1.6295 USDT |
1.5245 USDT |
1.6471 USDT |
1.5424 USDT |
| 2024-12-13 |
1.6275 USDT |
318,066.7464 |
1.5994 USDT |
1.5475 USDT |
1.6620 USDT |
1.6119 USDT |
| 2024-12-12 |
1.6175 USDT |
826,020.0387 |
1.5240 USDT |
1.5206 USDT |
1.6597 USDT |
1.5994 USDT |
| 2024-12-11 |
1.5036 USDT |
53,576.9825 |
1.4303 USDT |
1.3755 USDT |
1.5488 USDT |
1.5251 USDT |
| 2024-12-10 |
1.4582 USDT |
141,438.2180 |
1.4749 USDT |
1.3140 USDT |
1.5139 USDT |
1.3151 USDT |
| 2024-12-09 |
1.6990 USDT |
234,510.2011 |
1.8922 USDT |
1.6294 USDT |
1.8999 USDT |
1.6727 USDT |