Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
1.4289 USDT |
2,530.0421 |
1.4000 USDT |
1.4000 USDT |
1.4590 USDT |
1.4139 USDT |
| 2024-01-26 |
1.3526 USDT |
8,005.4341 |
1.3078 USDT |
1.3027 USDT |
1.3929 USDT |
1.3929 USDT |
| 2024-01-25 |
1.3056 USDT |
1,064.4767 |
1.3351 USDT |
1.2817 USDT |
1.3369 USDT |
1.3090 USDT |
| 2024-01-24 |
1.3399 USDT |
54,518.8055 |
1.3082 USDT |
1.2917 USDT |
1.4405 USDT |
1.3219 USDT |
| 2024-01-23 |
1.2872 USDT |
18,105.7726 |
1.3279 USDT |
1.2362 USDT |
1.3351 USDT |
1.2749 USDT |
| 2024-01-22 |
1.3541 USDT |
2,567.4513 |
1.3941 USDT |
1.3018 USDT |
1.3978 USDT |
1.3148 USDT |
| 2024-01-21 |
1.4143 USDT |
2,902.0229 |
1.3989 USDT |
1.3971 USDT |
1.4319 USDT |
1.4098 USDT |
| 2024-01-20 |
1.3989 USDT |
5,579.9385 |
1.3859 USDT |
1.3807 USDT |
1.4210 USDT |
1.3837 USDT |
| 2024-01-19 |
1.3723 USDT |
4,619.1219 |
1.3720 USDT |
1.3138 USDT |
1.3989 USDT |
1.3597 USDT |
| 2024-01-18 |
1.4315 USDT |
5,864.3047 |
1.5399 USDT |
1.3685 USDT |
1.5399 USDT |
1.3807 USDT |
| 2024-01-17 |
1.6137 USDT |
105,067.7650 |
1.4589 USDT |
1.4460 USDT |
1.6833 USDT |
1.5250 USDT |
| 2024-01-16 |
1.4484 USDT |
6,864.1995 |
1.4450 USDT |
1.4115 USDT |
1.4688 USDT |
1.4621 USDT |
| 2024-01-15 |
1.4046 USDT |
39,280.6097 |
1.4032 USDT |
1.3489 USDT |
1.4533 USDT |
1.3993 USDT |
| 2024-01-14 |
1.4136 USDT |
3,777.2223 |
1.4344 USDT |
1.3876 USDT |
1.4533 USDT |
1.4038 USDT |
| 2024-01-13 |
1.4320 USDT |
2,382.4799 |
1.4422 USDT |
1.3993 USDT |
1.4560 USDT |
1.4560 USDT |
| 2024-01-12 |
1.4507 USDT |
22,984.9657 |
1.4590 USDT |
1.3790 USDT |
1.5264 USDT |
1.4466 USDT |
| 2024-01-11 |
1.4501 USDT |
11,931.0860 |
1.4249 USDT |
1.4074 USDT |
1.4904 USDT |
1.4496 USDT |
| 2024-01-10 |
1.3306 USDT |
5,456.1494 |
1.3278 USDT |
1.2880 USDT |
1.3787 USDT |
1.3738 USDT |
| 2024-01-09 |
1.3226 USDT |
4,925.0874 |
1.4049 USDT |
1.2721 USDT |
1.4049 USDT |
1.2721 USDT |
| 2024-01-08 |
1.3486 USDT |
7,016.2568 |
1.3662 USDT |
1.2569 USDT |
1.3949 USDT |
1.3918 USDT |
| 2024-01-07 |
1.4364 USDT |
5,335.4599 |
1.4128 USDT |
1.3924 USDT |
1.4829 USDT |
1.3924 USDT |
| 2024-01-06 |
1.4015 USDT |
3,852.6073 |
1.4231 USDT |
1.3500 USDT |
1.4330 USDT |
1.3987 USDT |
| 2024-01-05 |
1.4390 USDT |
6,142.5078 |
1.5166 USDT |
1.3879 USDT |
1.5312 USDT |
1.4282 USDT |
| 2024-01-04 |
1.4834 USDT |
3,198.5904 |
1.4685 USDT |
1.4310 USDT |
1.5242 USDT |
1.5093 USDT |
| 2024-01-03 |
1.5070 USDT |
36,284.1087 |
1.7002 USDT |
1.2950 USDT |
1.7526 USDT |
1.4672 USDT |
| 2024-01-02 |
1.7224 USDT |
10,397.3947 |
1.6978 USDT |
1.6651 USDT |
1.7546 USDT |
1.6651 USDT |
| 2024-01-01 |
1.6625 USDT |
7,013.9590 |
1.6228 USDT |
1.5857 USDT |
1.6973 USDT |
1.6973 USDT |
| 2023-12-31 |
1.6484 USDT |
6,283.4199 |
1.6568 USDT |
1.6170 USDT |
1.6676 USDT |
1.6619 USDT |
| 2023-12-30 |
1.6563 USDT |
3,207.9153 |
1.6676 USDT |
1.6295 USDT |
1.6760 USDT |
1.6469 USDT |
| 2023-12-29 |
1.7025 USDT |
9,317.6368 |
1.6960 USDT |
1.6559 USDT |
1.7608 USDT |
1.6729 USDT |
| 2023-12-28 |
1.7441 USDT |
11,064.2267 |
1.7713 USDT |
1.6792 USDT |
1.8104 USDT |
1.6833 USDT |
| 2023-12-27 |
1.7492 USDT |
8,941.3580 |
1.7186 USDT |
1.6615 USDT |
1.7891 USDT |
1.7511 USDT |
| 2023-12-26 |
1.6941 USDT |
108,442.8124 |
1.7925 USDT |
1.6000 USDT |
1.8253 USDT |
1.6990 USDT |
| 2023-12-25 |
1.7361 USDT |
121,713.4288 |
1.7140 USDT |
1.6949 USDT |
1.8384 USDT |
1.8025 USDT |
| 2023-12-24 |
1.6980 USDT |
10,555.7880 |
1.7060 USDT |
1.6507 USDT |
1.7380 USDT |
1.6709 USDT |
| 2023-12-23 |
1.6791 USDT |
17,309.4391 |
1.7227 USDT |
1.5750 USDT |
1.7340 USDT |
1.6925 USDT |
| 2023-12-22 |
1.6891 USDT |
9,759.4795 |
1.6790 USDT |
1.6418 USDT |
1.7227 USDT |
1.7108 USDT |
| 2023-12-21 |
1.6244 USDT |
84,461.5359 |
1.6236 USDT |
1.6133 USDT |
1.6583 USDT |
1.6561 USDT |
| 2023-12-20 |
1.6230 USDT |
7,039.8730 |
1.5943 USDT |
1.5811 USDT |
1.6616 USDT |
1.6052 USDT |
| 2023-12-19 |
1.6275 USDT |
6,068.6909 |
1.6376 USDT |
1.5735 USDT |
1.6738 USDT |
1.5773 USDT |
| 2023-12-18 |
1.6662 USDT |
33,830.8748 |
1.6828 USDT |
1.5517 USDT |
1.8598 USDT |
1.6429 USDT |
| 2023-12-17 |
1.7064 USDT |
10,074.4902 |
1.7531 USDT |
1.6740 USDT |
1.7533 USDT |
1.6818 USDT |
| 2023-12-16 |
1.6844 USDT |
101,147.4416 |
1.6786 USDT |
1.6615 USDT |
1.7806 USDT |
1.7420 USDT |
| 2023-12-15 |
1.7344 USDT |
9,500.8852 |
1.7967 USDT |
1.6849 USDT |
1.7971 USDT |
1.7047 USDT |
| 2023-12-14 |
1.8146 USDT |
23,922.8434 |
1.8252 USDT |
1.7539 USDT |
1.8997 USDT |
1.7906 USDT |
| 2023-12-13 |
1.7202 USDT |
121,880.5516 |
1.6428 USDT |
1.5565 USDT |
1.8254 USDT |
1.8106 USDT |
| 2023-12-12 |
1.6504 USDT |
11,100.7900 |
1.6345 USDT |
1.5931 USDT |
1.6760 USDT |
1.6201 USDT |
| 2023-12-11 |
1.6556 USDT |
133,018.1142 |
1.7940 USDT |
1.5425 USDT |
1.8011 USDT |
1.6203 USDT |
| 2023-12-10 |
1.8271 USDT |
8,485.8662 |
1.7891 USDT |
1.7677 USDT |
1.8857 USDT |
1.7985 USDT |
| 2023-12-09 |
1.8092 USDT |
47,312.2883 |
1.7700 USDT |
1.7610 USDT |
1.8539 USDT |
1.8015 USDT |