Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
2.2682 USDT |
55,540.9253 |
2.1270 USDT |
2.0667 USDT |
2.4967 USDT |
2.2680 USDT |
| 2024-03-01 |
2.0082 USDT |
34,380.1952 |
1.9175 USDT |
1.9175 USDT |
2.1285 USDT |
2.1268 USDT |
| 2024-02-29 |
1.9539 USDT |
35,103.4311 |
1.8531 USDT |
1.8392 USDT |
2.0391 USDT |
1.8744 USDT |
| 2024-02-28 |
1.8875 USDT |
28,717.9432 |
1.9560 USDT |
1.6397 USDT |
2.0037 USDT |
1.8692 USDT |
| 2024-02-27 |
1.9778 USDT |
23,430.4546 |
1.9787 USDT |
1.9100 USDT |
2.0524 USDT |
1.9245 USDT |
| 2024-02-26 |
1.9761 USDT |
26,759.2978 |
1.8429 USDT |
1.8116 USDT |
2.0838 USDT |
1.9830 USDT |
| 2024-02-25 |
1.8073 USDT |
4,992.2108 |
1.7713 USDT |
1.7616 USDT |
1.8479 USDT |
1.8278 USDT |
| 2024-02-24 |
1.7329 USDT |
5,559.2603 |
1.6704 USDT |
1.6704 USDT |
1.7699 USDT |
1.7641 USDT |
| 2024-02-23 |
1.6597 USDT |
6,639.5211 |
1.6862 USDT |
1.6206 USDT |
1.6862 USDT |
1.6441 USDT |
| 2024-02-22 |
1.7080 USDT |
8,022.6095 |
1.7186 USDT |
1.6464 USDT |
1.7465 USDT |
1.7271 USDT |
| 2024-02-21 |
1.7085 USDT |
6,856.6386 |
1.8506 USDT |
1.6339 USDT |
1.8545 USDT |
1.6978 USDT |
| 2024-02-20 |
1.7929 USDT |
36,561.3995 |
1.7186 USDT |
1.6672 USDT |
1.9128 USDT |
1.8281 USDT |
| 2024-02-19 |
1.7392 USDT |
14,957.6655 |
1.7246 USDT |
1.6827 USDT |
1.7973 USDT |
1.7598 USDT |
| 2024-02-18 |
1.8771 USDT |
88,251.9295 |
1.6608 USDT |
1.6245 USDT |
2.3000 USDT |
1.7336 USDT |
| 2024-02-17 |
1.6144 USDT |
234,657.9710 |
1.6860 USDT |
1.5670 USDT |
1.6869 USDT |
1.6245 USDT |
| 2024-02-16 |
1.6348 USDT |
132,223.7965 |
1.6003 USDT |
1.5900 USDT |
1.6756 USDT |
1.6569 USDT |
| 2024-02-15 |
1.6054 USDT |
21,318.3245 |
1.5718 USDT |
1.5356 USDT |
1.6801 USDT |
1.5982 USDT |
| 2024-02-14 |
1.5462 USDT |
10,067.5619 |
1.5295 USDT |
1.5035 USDT |
1.5940 USDT |
1.5648 USDT |
| 2024-02-13 |
1.4955 USDT |
5,058.6991 |
1.4871 USDT |
1.4477 USDT |
1.5269 USDT |
1.5164 USDT |
| 2024-02-12 |
1.4665 USDT |
7,714.5528 |
1.4360 USDT |
1.4137 USDT |
1.5340 USDT |
1.4770 USDT |
| 2024-02-11 |
1.4515 USDT |
4,486.6264 |
1.4390 USDT |
1.4151 USDT |
1.4682 USDT |
1.4151 USDT |
| 2024-02-10 |
1.4087 USDT |
17,227.6143 |
1.4242 USDT |
1.2070 USDT |
1.4480 USDT |
1.4304 USDT |
| 2024-02-09 |
1.4168 USDT |
6,799.1303 |
1.4057 USDT |
1.3998 USDT |
1.4465 USDT |
1.4185 USDT |
| 2024-02-08 |
1.3902 USDT |
104,323.3390 |
1.3941 USDT |
1.3819 USDT |
1.4057 USDT |
1.3995 USDT |
| 2024-02-07 |
1.3622 USDT |
7,240.7844 |
1.3534 USDT |
1.3440 USDT |
1.3963 USDT |
1.3963 USDT |
| 2024-02-06 |
1.3681 USDT |
2,346.9656 |
1.3768 USDT |
1.3629 USDT |
1.3871 USDT |
1.3692 USDT |
| 2024-02-05 |
1.3725 USDT |
1,766.6897 |
1.3440 USDT |
1.3346 USDT |
1.3849 USDT |
1.3629 USDT |
| 2024-02-04 |
1.3791 USDT |
2,442.7840 |
1.3876 USDT |
1.3551 USDT |
1.3889 USDT |
1.3768 USDT |
| 2024-02-03 |
1.4262 USDT |
6,779.9823 |
1.4271 USDT |
1.3956 USDT |
1.4363 USDT |
1.3956 USDT |
| 2024-02-02 |
1.4456 USDT |
6,096.8289 |
1.5001 USDT |
1.4061 USDT |
1.5253 USDT |
1.4233 USDT |
| 2024-02-01 |
1.4749 USDT |
8,186.1480 |
1.4120 USDT |
1.3876 USDT |
1.5348 USDT |
1.4979 USDT |
| 2024-01-31 |
1.4243 USDT |
5,764.9799 |
1.4260 USDT |
1.3859 USDT |
1.4615 USDT |
1.3876 USDT |
| 2024-01-30 |
1.4197 USDT |
6,639.2639 |
1.4289 USDT |
1.4068 USDT |
1.4399 USDT |
1.4397 USDT |
| 2024-01-29 |
1.4350 USDT |
2,861.2408 |
1.3861 USDT |
1.3861 USDT |
1.4679 USDT |
1.4298 USDT |
| 2024-01-28 |
1.4143 USDT |
2,022.9693 |
1.4109 USDT |
1.3713 USDT |
1.4451 USDT |
1.3870 USDT |
| 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 |