Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
1.1454 USDT |
40,419.1881 |
1.1422 USDT |
1.0903 USDT |
1.1895 USDT |
1.1654 USDT |
| 2024-11-20 |
1.0928 USDT |
19,151.9823 |
1.1185 USDT |
1.0590 USDT |
1.1201 USDT |
1.0682 USDT |
| 2024-11-19 |
1.1212 USDT |
35,100.5520 |
1.1539 USDT |
1.0903 USDT |
1.1653 USDT |
1.1137 USDT |
| 2024-11-18 |
1.1206 USDT |
12,354.5356 |
1.0824 USDT |
1.0824 USDT |
1.1521 USDT |
1.1521 USDT |
| 2024-11-17 |
1.1074 USDT |
24,651.8730 |
1.1567 USDT |
1.0647 USDT |
1.1567 USDT |
1.0647 USDT |
| 2024-11-16 |
1.1944 USDT |
93,396.0864 |
1.0908 USDT |
1.0908 USDT |
1.3185 USDT |
1.1424 USDT |
| 2024-11-15 |
1.0500 USDT |
36,441.5523 |
1.0516 USDT |
1.0083 USDT |
1.0782 USDT |
1.0425 USDT |
| 2024-11-14 |
1.1443 USDT |
44,549.4128 |
1.1428 USDT |
1.0811 USDT |
1.1887 USDT |
1.0940 USDT |
| 2024-11-13 |
1.0794 USDT |
31,306.5756 |
1.1190 USDT |
1.0107 USDT |
1.1357 USDT |
1.1273 USDT |
| 2024-11-12 |
1.1350 USDT |
82,802.9436 |
1.1742 USDT |
1.0393 USDT |
1.2362 USDT |
1.1459 USDT |
| 2024-11-11 |
1.1210 USDT |
100,263.7571 |
1.1216 USDT |
1.0725 USDT |
1.1669 USDT |
1.1400 USDT |
| 2024-11-10 |
1.1373 USDT |
37,650.6895 |
1.0986 USDT |
1.0807 USDT |
1.1851 USDT |
1.1696 USDT |
| 2024-11-09 |
1.0627 USDT |
31,561.6721 |
1.0475 USDT |
1.0176 USDT |
1.0905 USDT |
1.0874 USDT |
| 2024-11-08 |
1.0321 USDT |
30,396.6278 |
1.0645 USDT |
0.9999 USDT |
1.0710 USDT |
1.0336 USDT |
| 2024-11-07 |
1.0830 USDT |
36,435.1944 |
1.0859 USDT |
1.0569 USDT |
1.1358 USDT |
1.0592 USDT |
| 2024-11-06 |
1.0176 USDT |
18,832.4734 |
0.9823 USDT |
0.9821 USDT |
1.0539 USDT |
1.0387 USDT |
| 2024-11-05 |
1.0022 USDT |
110,710.7093 |
0.9142 USDT |
0.9098 USDT |
1.0538 USDT |
0.9670 USDT |
| 2024-11-04 |
0.9121 USDT |
7,984.6357 |
0.9243 USDT |
0.8718 USDT |
0.9493 USDT |
0.9076 USDT |
| 2024-11-03 |
0.9543 USDT |
43,460.4202 |
1.0119 USDT |
0.8773 USDT |
1.0232 USDT |
0.9254 USDT |
| 2024-11-02 |
0.9870 USDT |
14,903.6002 |
1.0229 USDT |
0.9720 USDT |
1.0229 USDT |
0.9754 USDT |
| 2024-11-01 |
0.9955 USDT |
9,794.2357 |
0.9968 USDT |
0.9646 USDT |
1.0276 USDT |
1.0021 USDT |
| 2024-10-31 |
1.0167 USDT |
53,985.2114 |
1.0974 USDT |
0.9968 USDT |
1.1023 USDT |
1.0119 USDT |
| 2024-10-30 |
1.1068 USDT |
23,426.9072 |
1.0893 USDT |
1.0807 USDT |
1.1300 USDT |
1.0810 USDT |
| 2024-10-29 |
1.0727 USDT |
41,394.6148 |
1.0439 USDT |
1.0381 USDT |
1.1103 USDT |
1.0753 USDT |
| 2024-10-28 |
1.0568 USDT |
25,085.3402 |
1.1258 USDT |
0.9947 USDT |
1.1258 USDT |
1.0538 USDT |
| 2024-10-27 |
1.0779 USDT |
24,127.9190 |
1.0533 USDT |
1.0127 USDT |
1.1521 USDT |
1.1397 USDT |
| 2024-10-26 |
1.0592 USDT |
14,659.7341 |
1.0454 USDT |
1.0139 USDT |
1.0858 USDT |
1.0593 USDT |
| 2024-10-25 |
1.1751 USDT |
44,733.0168 |
1.1500 USDT |
1.0807 USDT |
1.3064 USDT |
1.1539 USDT |
| 2024-10-24 |
1.1435 USDT |
36,929.2247 |
1.1304 USDT |
1.0840 USDT |
1.2051 USDT |
1.1508 USDT |
| 2024-10-23 |
1.2304 USDT |
53,707.5587 |
1.3468 USDT |
1.1666 USDT |
1.3468 USDT |
1.1848 USDT |
| 2024-10-22 |
1.4770 USDT |
76,221.3990 |
1.5729 USDT |
1.2567 USDT |
1.6425 USDT |
1.3102 USDT |
| 2024-10-21 |
1.5916 USDT |
194,853.2293 |
1.4886 USDT |
1.3995 USDT |
1.8098 USDT |
1.5527 USDT |
| 2024-10-20 |
1.3123 USDT |
283,254.0167 |
0.8684 USDT |
0.8625 USDT |
1.7635 USDT |
1.4715 USDT |
| 2024-10-19 |
0.7996 USDT |
153,790.2989 |
0.7387 USDT |
0.7351 USDT |
0.9299 USDT |
0.8940 USDT |
| 2024-10-18 |
0.7253 USDT |
5,660.8064 |
0.7096 USDT |
0.7096 USDT |
0.7381 USDT |
0.7345 USDT |
| 2024-10-17 |
0.7068 USDT |
3,557.6754 |
0.7189 USDT |
0.6900 USDT |
0.7219 USDT |
0.7081 USDT |
| 2024-10-16 |
0.7354 USDT |
19,977.7589 |
0.7473 USDT |
0.7153 USDT |
0.7482 USDT |
0.7267 USDT |
| 2024-10-15 |
0.7603 USDT |
19,770.0240 |
0.7774 USDT |
0.7331 USDT |
0.7881 USDT |
0.7471 USDT |
| 2024-10-14 |
0.7551 USDT |
15,378.2744 |
0.7217 USDT |
0.7167 USDT |
0.7774 USDT |
0.7763 USDT |
| 2024-10-13 |
0.7131 USDT |
13,455.1031 |
0.7209 USDT |
0.6957 USDT |
0.7294 USDT |
0.7103 USDT |
| 2024-10-12 |
0.7291 USDT |
90,605.3937 |
0.7222 USDT |
0.7096 USDT |
0.7433 USDT |
0.7228 USDT |
| 2024-10-11 |
0.7133 USDT |
2,064.1611 |
0.7011 USDT |
0.6908 USDT |
0.7252 USDT |
0.7252 USDT |
| 2024-10-10 |
0.6935 USDT |
3,186.3135 |
0.7082 USDT |
0.6759 USDT |
0.7180 USDT |
0.6942 USDT |
| 2024-10-09 |
0.7252 USDT |
8,192.3063 |
0.7202 USDT |
0.7154 USDT |
0.7440 USDT |
0.7202 USDT |
| 2024-10-08 |
0.7027 USDT |
77,819.2478 |
0.7453 USDT |
0.5300 USDT |
0.7456 USDT |
0.7118 USDT |
| 2024-10-07 |
0.7507 USDT |
10,798.5439 |
0.7366 USDT |
0.7366 USDT |
0.7683 USDT |
0.7515 USDT |
| 2024-10-06 |
0.7563 USDT |
76,515.9758 |
0.7055 USDT |
0.7028 USDT |
0.9737 USDT |
0.7292 USDT |
| 2024-10-05 |
0.7080 USDT |
9,971.6141 |
0.7108 USDT |
0.6966 USDT |
0.7240 USDT |
0.6966 USDT |
| 2024-10-04 |
0.6974 USDT |
4,612.4650 |
0.6945 USDT |
0.6924 USDT |
0.7103 USDT |
0.7103 USDT |
| 2024-10-03 |
0.6847 USDT |
22,280.4022 |
0.7096 USDT |
0.6600 USDT |
0.7130 USDT |
0.6600 USDT |