Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.6966 USDT |
6,781.9309 |
0.6725 USDT |
0.6700 USDT |
0.7100 USDT |
0.6991 USDT |
| 2024-10-01 |
0.7450 USDT |
29,783.7178 |
0.7833 USDT |
0.6792 USDT |
0.8212 USDT |
0.7053 USDT |
| 2024-09-30 |
0.8152 USDT |
17,158.6438 |
0.8404 USDT |
0.7781 USDT |
0.8453 USDT |
0.7781 USDT |
| 2024-09-29 |
0.8245 USDT |
80,544.2776 |
0.8240 USDT |
0.7958 USDT |
0.8475 USDT |
0.8396 USDT |
| 2024-09-28 |
0.8228 USDT |
76,101.0468 |
0.8558 USDT |
0.7964 USDT |
0.8712 USDT |
0.7989 USDT |
| 2024-09-27 |
0.8450 USDT |
8,557.7803 |
0.8363 USDT |
0.8270 USDT |
0.8562 USDT |
0.8462 USDT |
| 2024-09-26 |
0.8330 USDT |
3,766.3868 |
0.8329 USDT |
0.8163 USDT |
0.8562 USDT |
0.8307 USDT |
| 2024-09-25 |
0.8346 USDT |
14,546.6051 |
0.8261 USDT |
0.8201 USDT |
0.8475 USDT |
0.8363 USDT |
| 2024-09-24 |
0.8138 USDT |
7,280.0173 |
0.8057 USDT |
0.7933 USDT |
0.8293 USDT |
0.8212 USDT |
| 2024-09-23 |
0.7933 USDT |
3,112.7087 |
0.7782 USDT |
0.7637 USDT |
0.8027 USDT |
0.7984 USDT |
| 2024-09-22 |
0.7941 USDT |
3,809.8239 |
0.8036 USDT |
0.7765 USDT |
0.8036 USDT |
0.7875 USDT |
| 2024-09-21 |
0.8050 USDT |
9,505.9790 |
0.8046 USDT |
0.7829 USDT |
0.8177 USDT |
0.8028 USDT |
| 2024-09-20 |
0.7961 USDT |
6,394.7737 |
0.8035 USDT |
0.7778 USDT |
0.8134 USDT |
0.8027 USDT |
| 2024-09-19 |
0.7896 USDT |
4,354.4471 |
0.7868 USDT |
0.7719 USDT |
0.8015 USDT |
0.7924 USDT |
| 2024-09-18 |
0.7537 USDT |
10,391.1789 |
0.7475 USDT |
0.7250 USDT |
0.7738 USDT |
0.7738 USDT |
| 2024-09-17 |
0.7369 USDT |
4,197.9328 |
0.7160 USDT |
0.7160 USDT |
0.7566 USDT |
0.7432 USDT |
| 2024-09-16 |
0.7123 USDT |
8,315.8326 |
0.7273 USDT |
0.7050 USDT |
0.7274 USDT |
0.7137 USDT |
| 2024-09-15 |
0.7390 USDT |
8,366.1938 |
0.7308 USDT |
0.7298 USDT |
0.7595 USDT |
0.7298 USDT |
| 2024-09-14 |
0.7462 USDT |
7,245.3736 |
0.7404 USDT |
0.7391 USDT |
0.7614 USDT |
0.7391 USDT |
| 2024-09-13 |
0.7365 USDT |
1,721.9382 |
0.7472 USDT |
0.7240 USDT |
0.7472 USDT |
0.7460 USDT |
| 2024-09-12 |
0.7469 USDT |
16,297.9991 |
0.7550 USDT |
0.7400 USDT |
0.7621 USDT |
0.7447 USDT |
| 2024-09-11 |
0.7809 USDT |
9,080.9702 |
0.8177 USDT |
0.7535 USDT |
0.8177 USDT |
0.7572 USDT |
| 2024-09-10 |
0.8328 USDT |
12,604.9744 |
0.8500 USDT |
0.8100 USDT |
0.8617 USDT |
0.8300 USDT |
| 2024-09-09 |
0.7751 USDT |
8,856.0326 |
0.7450 USDT |
0.7237 USDT |
0.8450 USDT |
0.8170 USDT |
| 2024-09-08 |
0.7267 USDT |
7,427.4119 |
0.7261 USDT |
0.7138 USDT |
0.7611 USDT |
0.7343 USDT |
| 2024-09-07 |
0.6743 USDT |
12,553.8032 |
0.6400 USDT |
0.6367 USDT |
0.7462 USDT |
0.7383 USDT |
| 2024-09-06 |
0.6325 USDT |
3,632.7316 |
0.6450 USDT |
0.6210 USDT |
0.6450 USDT |
0.6358 USDT |
| 2024-09-05 |
0.6455 USDT |
17,255.2596 |
0.6127 USDT |
0.6106 USDT |
0.6660 USDT |
0.6507 USDT |
| 2024-09-04 |
0.6055 USDT |
158,919.8420 |
0.5850 USDT |
0.5700 USDT |
0.6303 USDT |
0.6060 USDT |
| 2024-09-03 |
0.6099 USDT |
5,319.0411 |
0.6050 USDT |
0.5900 USDT |
0.6256 USDT |
0.5932 USDT |
| 2024-09-02 |
0.5868 USDT |
9,708.8927 |
0.5766 USDT |
0.5663 USDT |
0.6034 USDT |
0.6034 USDT |
| 2024-09-01 |
0.5985 USDT |
9,668.8290 |
0.6018 USDT |
0.5836 USDT |
0.6078 USDT |
0.5944 USDT |
| 2024-08-31 |
0.6308 USDT |
2,093.2847 |
0.6339 USDT |
0.6050 USDT |
0.6412 USDT |
0.6050 USDT |
| 2024-08-30 |
0.6311 USDT |
6,515.6050 |
0.6292 USDT |
0.6102 USDT |
0.6363 USDT |
0.6350 USDT |
| 2024-08-29 |
0.6482 USDT |
390,124.4852 |
0.6437 USDT |
0.6164 USDT |
0.6525 USDT |
0.6242 USDT |
| 2024-08-28 |
0.6579 USDT |
2,025.0303 |
0.6570 USDT |
0.6368 USDT |
0.6900 USDT |
0.6602 USDT |
| 2024-08-27 |
0.6966 USDT |
1,156.5037 |
0.7078 USDT |
0.6829 USDT |
0.7080 USDT |
0.6977 USDT |
| 2024-08-26 |
0.7087 USDT |
12,778.6302 |
0.7193 USDT |
0.6908 USDT |
0.7329 USDT |
0.6908 USDT |
| 2024-08-25 |
0.7294 USDT |
1,757.8253 |
0.7451 USDT |
0.7200 USDT |
0.7451 USDT |
0.7356 USDT |
| 2024-08-24 |
0.7533 USDT |
8,179.1704 |
0.7149 USDT |
0.7046 USDT |
0.7990 USDT |
0.7562 USDT |
| 2024-08-23 |
0.6757 USDT |
8,637.1991 |
0.6366 USDT |
0.6366 USDT |
0.7107 USDT |
0.7106 USDT |
| 2024-08-22 |
0.6380 USDT |
4,894.8021 |
0.6393 USDT |
0.6298 USDT |
0.6510 USDT |
0.6324 USDT |
| 2024-08-21 |
0.6395 USDT |
408,913.6350 |
0.6066 USDT |
0.6066 USDT |
0.6412 USDT |
0.6362 USDT |
| 2024-08-20 |
0.5944 USDT |
5,933.0852 |
0.6034 USDT |
0.5838 USDT |
0.6037 USDT |
0.6034 USDT |
| 2024-08-19 |
0.5954 USDT |
10,910.3783 |
0.5838 USDT |
0.5811 USDT |
0.6100 USDT |
0.5957 USDT |
| 2024-08-18 |
0.5947 USDT |
6,540.6667 |
0.5825 USDT |
0.5771 USDT |
0.6100 USDT |
0.5945 USDT |
| 2024-08-17 |
0.5617 USDT |
10,766.5182 |
0.5578 USDT |
0.5578 USDT |
0.5778 USDT |
0.5778 USDT |
| 2024-08-16 |
0.5590 USDT |
8,562.7594 |
0.5665 USDT |
0.5464 USDT |
0.5847 USDT |
0.5679 USDT |
| 2024-08-15 |
0.5877 USDT |
9,399.2788 |
0.5916 USDT |
0.5635 USDT |
0.6034 USDT |
0.5706 USDT |
| 2024-08-14 |
0.5965 USDT |
8,032.4281 |
0.6020 USDT |
0.5800 USDT |
0.6070 USDT |
0.5856 USDT |