Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |