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