Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
1.8842 USDT |
190,131.9770 |
1.8941 USDT |
1.8096 USDT |
1.9250 USDT |
1.8899 USDT |
| 2024-12-07 |
1.8538 USDT |
180,952.1015 |
1.8521 USDT |
1.8187 USDT |
1.9196 USDT |
1.8943 USDT |
| 2024-12-06 |
1.8656 USDT |
34,350.8368 |
1.8303 USDT |
1.7978 USDT |
1.9300 USDT |
1.8883 USDT |
| 2024-12-05 |
1.9229 USDT |
23,680.5638 |
1.9513 USDT |
1.8568 USDT |
1.9722 USDT |
1.9128 USDT |
| 2024-12-04 |
1.9690 USDT |
139,559.9029 |
1.8939 USDT |
1.8435 USDT |
2.1674 USDT |
1.9664 USDT |
| 2024-12-03 |
1.6349 USDT |
151,627.3173 |
1.5956 USDT |
1.5018 USDT |
1.7400 USDT |
1.6761 USDT |
| 2024-12-02 |
1.4905 USDT |
485,567.2721 |
1.5150 USDT |
1.4308 USDT |
1.6071 USDT |
1.4780 USDT |
| 2024-12-01 |
1.4991 USDT |
218,123.1429 |
1.5006 USDT |
1.4351 USDT |
1.6314 USDT |
1.5267 USDT |
| 2024-11-30 |
1.4216 USDT |
36,308.2137 |
1.4247 USDT |
1.3840 USDT |
1.4458 USDT |
1.4449 USDT |
| 2024-11-29 |
1.3750 USDT |
21,278.7830 |
1.3808 USDT |
1.3255 USDT |
1.4299 USDT |
1.3958 USDT |
| 2024-11-28 |
1.3138 USDT |
619,754.5567 |
1.3183 USDT |
1.2897 USDT |
1.4301 USDT |
1.3959 USDT |
| 2024-11-27 |
1.3098 USDT |
305,033.9108 |
1.2878 USDT |
1.2495 USDT |
1.3197 USDT |
1.3174 USDT |
| 2024-11-26 |
1.3254 USDT |
796,512.0211 |
1.3125 USDT |
1.2143 USDT |
1.3848 USDT |
1.2754 USDT |
| 2024-11-25 |
1.3017 USDT |
435,447.4569 |
1.3638 USDT |
1.2793 USDT |
1.3942 USDT |
1.3214 USDT |
| 2024-11-24 |
1.3458 USDT |
96,740.9652 |
1.3017 USDT |
1.2302 USDT |
1.4389 USDT |
1.2916 USDT |
| 2024-11-23 |
1.2825 USDT |
979,444.7989 |
1.2165 USDT |
1.1982 USDT |
1.3200 USDT |
1.2987 USDT |
| 2024-11-22 |
1.1549 USDT |
113,347.1457 |
1.1680 USDT |
1.1257 USDT |
1.2058 USDT |
1.1769 USDT |
| 2024-11-21 |
1.1490 USDT |
48,490.1688 |
1.1422 USDT |
1.0903 USDT |
1.1895 USDT |
1.1578 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 |