Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.7926 USDT |
339,328.4657 |
0.7809 USDT |
0.7758 USDT |
0.8029 USDT |
0.7767 USDT |
| 2024-07-28 |
0.7819 USDT |
7,772.6005 |
0.7896 USDT |
0.7670 USDT |
0.7940 USDT |
0.7705 USDT |
| 2024-07-27 |
0.7872 USDT |
122,544.9104 |
0.7887 USDT |
0.7787 USDT |
0.8063 USDT |
0.8013 USDT |
| 2024-07-26 |
0.7853 USDT |
241,834.4270 |
0.7546 USDT |
0.7539 USDT |
0.7990 USDT |
0.7890 USDT |
| 2024-07-25 |
0.7238 USDT |
217,485.1686 |
0.7794 USDT |
0.7200 USDT |
0.7794 USDT |
0.7479 USDT |
| 2024-07-24 |
0.8129 USDT |
443,744.5947 |
0.8049 USDT |
0.6385 USDT |
0.8244 USDT |
0.7787 USDT |
| 2024-07-23 |
0.8024 USDT |
6,994.7787 |
0.8189 USDT |
0.7787 USDT |
0.8319 USDT |
0.7960 USDT |
| 2024-07-22 |
0.8425 USDT |
82,022.0774 |
0.8658 USDT |
0.8150 USDT |
0.8719 USDT |
0.8150 USDT |
| 2024-07-21 |
0.8342 USDT |
214,178.9802 |
0.8416 USDT |
0.8150 USDT |
0.8553 USDT |
0.8553 USDT |
| 2024-07-20 |
0.8297 USDT |
728,644.2788 |
0.8301 USDT |
0.8195 USDT |
0.8434 USDT |
0.8366 USDT |
| 2024-07-19 |
0.8146 USDT |
10,513.5950 |
0.8033 USDT |
0.7880 USDT |
0.8370 USDT |
0.8361 USDT |
| 2024-07-18 |
0.8181 USDT |
7,078.5995 |
0.8238 USDT |
0.7841 USDT |
0.8577 USDT |
0.7841 USDT |
| 2024-07-17 |
0.8315 USDT |
3,066.7280 |
0.8266 USDT |
0.8150 USDT |
0.8450 USDT |
0.8238 USDT |
| 2024-07-16 |
0.7936 USDT |
14,014.2224 |
0.8077 USDT |
0.7689 USDT |
0.8226 USDT |
0.8166 USDT |
| 2024-07-15 |
0.7643 USDT |
6,628.2631 |
0.7628 USDT |
0.7506 USDT |
0.7941 USDT |
0.7941 USDT |
| 2024-07-14 |
0.7445 USDT |
3,597.0700 |
0.7465 USDT |
0.7329 USDT |
0.7466 USDT |
0.7381 USDT |
| 2024-07-13 |
0.7316 USDT |
4,003.5877 |
0.7335 USDT |
0.7219 USDT |
0.7383 USDT |
0.7303 USDT |
| 2024-07-12 |
0.7260 USDT |
17,900.8120 |
0.7239 USDT |
0.7110 USDT |
0.7380 USDT |
0.7219 USDT |
| 2024-07-11 |
0.7337 USDT |
14,120.0827 |
0.7350 USDT |
0.7162 USDT |
0.7569 USDT |
0.7185 USDT |
| 2024-07-10 |
0.7344 USDT |
4,083.1607 |
0.7144 USDT |
0.7144 USDT |
0.7468 USDT |
0.7219 USDT |
| 2024-07-09 |
0.7191 USDT |
979.7465 |
0.7239 USDT |
0.7100 USDT |
0.7242 USDT |
0.7156 USDT |
| 2024-07-08 |
0.7110 USDT |
1,859.6163 |
0.6898 USDT |
0.6692 USDT |
0.7487 USDT |
0.7130 USDT |
| 2024-07-07 |
0.7385 USDT |
1,179.8850 |
0.7555 USDT |
0.7219 USDT |
0.7555 USDT |
0.7311 USDT |
| 2024-07-06 |
0.7524 USDT |
8,927.6170 |
0.7229 USDT |
0.7082 USDT |
0.7737 USDT |
0.7649 USDT |
| 2024-07-05 |
0.7003 USDT |
117,597.1297 |
0.7435 USDT |
0.6692 USDT |
0.7464 USDT |
0.7200 USDT |
| 2024-07-04 |
0.8291 USDT |
7,967.8988 |
0.8791 USDT |
0.8008 USDT |
0.8807 USDT |
0.8062 USDT |
| 2024-07-03 |
0.9025 USDT |
2,009.4926 |
0.9312 USDT |
0.8850 USDT |
0.9312 USDT |
0.8920 USDT |
| 2024-07-02 |
0.9216 USDT |
11,865.9208 |
0.9061 USDT |
0.8999 USDT |
0.9421 USDT |
0.9366 USDT |
| 2024-07-01 |
0.9764 USDT |
7,994.9453 |
0.9829 USDT |
0.9427 USDT |
0.9993 USDT |
0.9427 USDT |
| 2024-06-30 |
0.9522 USDT |
878.8275 |
0.9351 USDT |
0.9351 USDT |
0.9932 USDT |
0.9932 USDT |
| 2024-06-29 |
0.9644 USDT |
1,147.6445 |
0.9583 USDT |
0.9420 USDT |
0.9770 USDT |
0.9420 USDT |
| 2024-06-28 |
0.9765 USDT |
3,950.2136 |
0.9627 USDT |
0.9627 USDT |
0.9802 USDT |
0.9627 USDT |
| 2024-06-27 |
0.9605 USDT |
9,326.5832 |
0.9673 USDT |
0.9488 USDT |
0.9951 USDT |
0.9793 USDT |
| 2024-06-26 |
0.9611 USDT |
2,711.8020 |
0.9776 USDT |
0.9482 USDT |
0.9776 USDT |
0.9713 USDT |
| 2024-06-25 |
0.9721 USDT |
5,166.9612 |
0.9562 USDT |
0.9562 USDT |
0.9846 USDT |
0.9770 USDT |
| 2024-06-24 |
0.8992 USDT |
9,023.6349 |
0.8925 USDT |
0.8500 USDT |
0.9477 USDT |
0.9467 USDT |
| 2024-06-23 |
0.9278 USDT |
11,251.1127 |
0.9309 USDT |
0.9029 USDT |
0.9450 USDT |
0.9131 USDT |
| 2024-06-22 |
0.9249 USDT |
1,833.4154 |
0.9386 USDT |
0.9205 USDT |
0.9386 USDT |
0.9292 USDT |
| 2024-06-21 |
0.9292 USDT |
11,760.2167 |
0.9061 USDT |
0.9061 USDT |
0.9391 USDT |
0.9303 USDT |
| 2024-06-20 |
0.9296 USDT |
14,228.6985 |
0.9366 USDT |
0.9061 USDT |
0.9690 USDT |
0.9215 USDT |
| 2024-06-19 |
0.9269 USDT |
9,321.3593 |
0.9225 USDT |
0.9061 USDT |
0.9417 USDT |
0.9305 USDT |
| 2024-06-18 |
0.9124 USDT |
30,438.2206 |
1.0074 USDT |
0.8710 USDT |
1.0074 USDT |
0.8710 USDT |
| 2024-06-17 |
1.0269 USDT |
21,200.0790 |
1.0852 USDT |
0.9923 USDT |
1.0852 USDT |
1.0317 USDT |
| 2024-06-16 |
1.0582 USDT |
2,622.4520 |
1.0475 USDT |
1.0361 USDT |
1.0662 USDT |
1.0634 USDT |
| 2024-06-15 |
1.0366 USDT |
1,754.5291 |
1.0126 USDT |
1.0126 USDT |
1.0587 USDT |
1.0548 USDT |
| 2024-06-14 |
1.0533 USDT |
32,632.6087 |
1.0728 USDT |
1.0000 USDT |
1.0898 USDT |
1.0178 USDT |
| 2024-06-13 |
1.0890 USDT |
1,931.6432 |
1.1184 USDT |
1.0544 USDT |
1.1184 USDT |
1.0816 USDT |
| 2024-06-12 |
1.1199 USDT |
9,795.5258 |
1.0861 USDT |
1.0704 USDT |
1.1404 USDT |
1.1204 USDT |
| 2024-06-11 |
1.1192 USDT |
31,045.3014 |
1.1371 USDT |
1.0500 USDT |
1.1371 USDT |
1.0882 USDT |
| 2024-06-10 |
1.1364 USDT |
3,459.8436 |
1.1455 USDT |
1.1175 USDT |
1.1578 USDT |
1.1353 USDT |