Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-09 |
1.1389 USDT |
19,246.0599 |
1.1145 USDT |
1.1028 USDT |
1.1662 USDT |
1.1642 USDT |
| 2024-06-08 |
1.1380 USDT |
11,914.9953 |
1.1916 USDT |
1.1153 USDT |
1.1935 USDT |
1.1213 USDT |
| 2024-06-07 |
1.1897 USDT |
16,992.8813 |
1.3187 USDT |
1.1033 USDT |
1.3317 USDT |
1.1941 USDT |
| 2024-06-06 |
1.3419 USDT |
10,724.7333 |
1.3629 USDT |
1.3101 USDT |
1.3629 USDT |
1.3208 USDT |
| 2024-06-05 |
1.3326 USDT |
9,668.0267 |
1.3251 USDT |
1.3183 USDT |
1.3494 USDT |
1.3494 USDT |
| 2024-06-04 |
1.3038 USDT |
4,119.6825 |
1.3270 USDT |
1.2854 USDT |
1.3358 USDT |
1.3226 USDT |
| 2024-06-03 |
1.3067 USDT |
2,188.0258 |
1.2715 USDT |
1.2644 USDT |
1.3273 USDT |
1.3111 USDT |
| 2024-06-02 |
1.2838 USDT |
5,992.4817 |
1.3061 USDT |
1.2764 USDT |
1.3214 USDT |
1.2791 USDT |
| 2024-06-01 |
1.2667 USDT |
5,097.4753 |
1.2497 USDT |
1.2450 USDT |
1.2835 USDT |
1.2818 USDT |
| 2024-05-31 |
1.2602 USDT |
7,420.9003 |
1.2749 USDT |
1.2438 USDT |
1.2749 USDT |
1.2583 USDT |
| 2024-05-30 |
1.2874 USDT |
10,378.0268 |
1.3049 USDT |
1.2610 USDT |
1.3165 USDT |
1.2825 USDT |
| 2024-05-29 |
1.3284 USDT |
5,787.4955 |
1.3143 USDT |
1.3033 USDT |
1.3443 USDT |
1.3267 USDT |
| 2024-05-28 |
1.3128 USDT |
4,415.7439 |
1.3378 USDT |
1.2837 USDT |
1.3379 USDT |
1.3230 USDT |
| 2024-05-27 |
1.3233 USDT |
27,788.8356 |
1.2757 USDT |
1.2757 USDT |
1.3461 USDT |
1.3334 USDT |
| 2024-05-26 |
1.2922 USDT |
10,263.4824 |
1.3032 USDT |
1.2800 USDT |
1.3032 USDT |
1.2800 USDT |
| 2024-05-25 |
1.3178 USDT |
13,428.7206 |
1.3270 USDT |
1.3018 USDT |
1.3443 USDT |
1.3051 USDT |
| 2024-05-24 |
1.3028 USDT |
19,034.9015 |
1.2791 USDT |
1.2676 USDT |
1.3265 USDT |
1.3144 USDT |
| 2024-05-23 |
1.2579 USDT |
14,023.9620 |
1.2844 USDT |
1.1901 USDT |
1.3070 USDT |
1.2061 USDT |
| 2024-05-22 |
1.2954 USDT |
8,996.5059 |
1.2920 USDT |
1.2648 USDT |
1.3270 USDT |
1.2840 USDT |
| 2024-05-21 |
1.3050 USDT |
6,054.6808 |
1.2978 USDT |
1.2905 USDT |
1.3326 USDT |
1.2920 USDT |
| 2024-05-20 |
1.2486 USDT |
11,947.9250 |
1.1722 USDT |
1.1717 USDT |
1.2908 USDT |
1.2769 USDT |
| 2024-05-19 |
1.2137 USDT |
2,273.0952 |
1.2640 USDT |
1.1894 USDT |
1.2678 USDT |
1.1909 USDT |
| 2024-05-18 |
1.2415 USDT |
3,237.0029 |
1.2525 USDT |
1.2294 USDT |
1.2605 USDT |
1.2519 USDT |
| 2024-05-17 |
1.2467 USDT |
3,689.5838 |
1.2146 USDT |
1.1999 USDT |
1.2791 USDT |
1.2791 USDT |
| 2024-05-16 |
1.2122 USDT |
2,165.4494 |
1.2302 USDT |
1.1696 USDT |
1.2377 USDT |
1.1992 USDT |
| 2024-05-15 |
1.1988 USDT |
4,557.1005 |
1.1428 USDT |
1.1356 USDT |
1.2275 USDT |
1.2187 USDT |
| 2024-05-14 |
1.1530 USDT |
2,492.6575 |
1.1652 USDT |
1.1367 USDT |
1.1682 USDT |
1.1469 USDT |
| 2024-05-13 |
1.1783 USDT |
4,992.9813 |
1.1938 USDT |
1.1427 USDT |
1.2163 USDT |
1.1722 USDT |
| 2024-05-12 |
1.2166 USDT |
10,081.6968 |
1.2164 USDT |
1.1881 USDT |
1.2259 USDT |
1.1881 USDT |
| 2024-05-11 |
1.2191 USDT |
1,411.5803 |
1.2173 USDT |
1.2172 USDT |
1.2302 USDT |
1.2276 USDT |
| 2024-05-10 |
1.2999 USDT |
73,844.9743 |
1.2811 USDT |
1.2083 USDT |
1.6500 USDT |
1.2105 USDT |
| 2024-05-09 |
1.2444 USDT |
27,916.7607 |
1.2101 USDT |
1.2101 USDT |
1.2696 USDT |
1.2696 USDT |
| 2024-05-08 |
1.2196 USDT |
28,701.9661 |
1.2267 USDT |
1.1935 USDT |
1.2678 USDT |
1.2050 USDT |
| 2024-05-07 |
1.2764 USDT |
12,995.0096 |
1.2516 USDT |
1.2339 USDT |
1.3150 USDT |
1.2412 USDT |
| 2024-05-06 |
1.2793 USDT |
6,876.7096 |
1.2760 USDT |
1.2454 USDT |
1.3195 USDT |
1.2688 USDT |