Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
1.0691 USDT |
5,451.0582 |
1.1216 USDT |
1.0207 USDT |
1.1266 USDT |
1.0458 USDT |
| 2023-10-18 |
1.1144 USDT |
8,444.6000 |
1.0950 USDT |
1.0902 USDT |
1.1420 USDT |
1.1030 USDT |
| 2023-10-17 |
1.1194 USDT |
8,341.6399 |
1.0723 USDT |
1.0723 USDT |
1.1360 USDT |
1.1065 USDT |
| 2023-10-16 |
1.0573 USDT |
28,347.5043 |
1.0768 USDT |
1.0266 USDT |
1.0973 USDT |
1.0668 USDT |
| 2023-10-15 |
1.0671 USDT |
1,357.3915 |
1.0605 USDT |
1.0605 USDT |
1.0719 USDT |
1.0667 USDT |
| 2023-10-14 |
1.0477 USDT |
109.9624 |
1.0503 USDT |
1.0462 USDT |
1.0503 USDT |
1.0480 USDT |
| 2023-10-13 |
1.0500 USDT |
2,096.9878 |
1.0405 USDT |
1.0361 USDT |
1.0636 USDT |
1.0466 USDT |
| 2023-10-12 |
1.0415 USDT |
4,612.2433 |
1.0419 USDT |
1.0152 USDT |
1.0504 USDT |
1.0479 USDT |
| 2023-10-11 |
1.0268 USDT |
2,559.7368 |
1.0222 USDT |
1.0209 USDT |
1.0398 USDT |
1.0398 USDT |
| 2023-10-10 |
1.0262 USDT |
4,203.7525 |
1.0319 USDT |
1.0045 USDT |
1.0376 USDT |
1.0083 USDT |
| 2023-10-09 |
1.0376 USDT |
4,431.3709 |
1.0792 USDT |
0.9908 USDT |
1.0874 USDT |
1.0210 USDT |
| 2023-10-08 |
1.0900 USDT |
2,594.6695 |
1.0916 USDT |
1.0789 USDT |
1.0961 USDT |
1.0906 USDT |
| 2023-10-07 |
1.0963 USDT |
2,783.4834 |
1.0997 USDT |
1.0933 USDT |
1.1010 USDT |
1.0940 USDT |
| 2023-10-06 |
1.1088 USDT |
13,756.8646 |
1.0734 USDT |
1.0734 USDT |
1.1385 USDT |
1.0940 USDT |
| 2023-10-05 |
1.1147 USDT |
14,501.3086 |
1.1487 USDT |
1.0899 USDT |
1.1487 USDT |
1.0899 USDT |
| 2023-10-04 |
1.1138 USDT |
80,721.7871 |
1.1400 USDT |
0.8580 USDT |
1.1470 USDT |
1.1443 USDT |
| 2023-10-03 |
1.1627 USDT |
2,169.5537 |
1.1809 USDT |
1.1491 USDT |
1.1873 USDT |
1.1517 USDT |
| 2023-10-02 |
1.2207 USDT |
10,881.6707 |
1.2851 USDT |
1.1380 USDT |
1.3005 USDT |
1.1747 USDT |
| 2023-10-01 |
1.2453 USDT |
4,281.3192 |
1.2492 USDT |
1.2257 USDT |
1.2853 USDT |
1.2783 USDT |
| 2023-09-30 |
1.2316 USDT |
1,390.0515 |
1.2031 USDT |
1.2031 USDT |
1.2611 USDT |
1.2540 USDT |
| 2023-09-29 |
1.2255 USDT |
4,385.5574 |
1.1998 USDT |
1.1988 USDT |
1.2788 USDT |
1.2098 USDT |
| 2023-09-28 |
1.1785 USDT |
10,401.6064 |
1.1199 USDT |
1.1171 USDT |
1.2050 USDT |
1.1889 USDT |
| 2023-09-27 |
1.1139 USDT |
706.4964 |
1.1137 USDT |
1.1019 USDT |
1.1256 USDT |
1.1112 USDT |
| 2023-09-26 |
1.1280 USDT |
3,539.0520 |
1.1196 USDT |
1.0954 USDT |
1.1499 USDT |
1.0994 USDT |
| 2023-09-25 |
1.1104 USDT |
214.9468 |
1.0902 USDT |
1.0902 USDT |
1.1256 USDT |
1.1205 USDT |
| 2023-09-24 |
1.1133 USDT |
141.0439 |
1.1137 USDT |
1.1019 USDT |
1.1169 USDT |
1.1019 USDT |
| 2023-09-23 |
1.1282 USDT |
329.9372 |
1.1233 USDT |
1.1228 USDT |
1.1312 USDT |
1.1228 USDT |
| 2023-09-22 |
1.1206 USDT |
220.4463 |
1.1137 USDT |
1.1137 USDT |
1.1408 USDT |
1.1256 USDT |
| 2023-09-21 |
1.1171 USDT |
563.0717 |
1.1231 USDT |
1.0902 USDT |
1.1270 USDT |
1.1055 USDT |
| 2023-09-20 |
1.1257 USDT |
1,625.0064 |
1.1464 USDT |
1.1019 USDT |
1.1465 USDT |
1.1256 USDT |
| 2023-09-19 |
1.1423 USDT |
2,569.3913 |
1.1303 USDT |
1.1271 USDT |
1.1649 USDT |
1.1341 USDT |
| 2023-09-18 |
1.1404 USDT |
10,318.2913 |
1.1256 USDT |
1.1173 USDT |
1.1668 USDT |
1.1377 USDT |
| 2023-09-17 |
1.1083 USDT |
4,507.7708 |
1.1019 USDT |
1.0669 USDT |
1.1499 USDT |
1.1019 USDT |
| 2023-09-16 |
1.1493 USDT |
2,070.0147 |
1.1316 USDT |
1.0994 USDT |
1.1544 USDT |
1.1103 USDT |
| 2023-09-15 |
1.1056 USDT |
5,313.6090 |
1.1000 USDT |
1.0793 USDT |
1.1210 USDT |
1.1116 USDT |
| 2023-09-14 |
1.1565 USDT |
4,490.2108 |
1.1638 USDT |
1.1251 USDT |
1.1860 USDT |
1.1280 USDT |
| 2023-09-13 |
1.1309 USDT |
4,223.9902 |
1.1300 USDT |
1.1102 USDT |
1.1582 USDT |
1.1299 USDT |
| 2023-09-12 |
1.1538 USDT |
872.2686 |
1.1652 USDT |
1.1379 USDT |
1.1703 USDT |
1.1386 USDT |
| 2023-09-11 |
1.1766 USDT |
4,946.8621 |
1.2198 USDT |
1.1311 USDT |
1.2198 USDT |
1.1419 USDT |
| 2023-09-10 |
1.2580 USDT |
11,563.0635 |
1.3112 USDT |
1.2134 USDT |
1.3135 USDT |
1.2308 USDT |
| 2023-09-09 |
1.3359 USDT |
1,735.5929 |
1.3314 USDT |
1.3253 USDT |
1.3479 USDT |
1.3390 USDT |
| 2023-09-08 |
1.3213 USDT |
16,142.9359 |
1.3402 USDT |
1.3091 USDT |
1.3402 USDT |
1.3212 USDT |
| 2023-09-07 |
1.3557 USDT |
1,103.7405 |
1.3469 USDT |
1.3469 USDT |
1.3654 USDT |
1.3570 USDT |
| 2023-09-06 |
1.3148 USDT |
1,811.6414 |
1.3574 USDT |
1.2880 USDT |
1.3580 USDT |
1.3271 USDT |
| 2023-09-05 |
1.3512 USDT |
590.1240 |
1.3451 USDT |
1.3370 USDT |
1.3579 USDT |
1.3520 USDT |
| 2023-09-04 |
1.3388 USDT |
11,150.7102 |
1.3590 USDT |
1.3212 USDT |
1.3590 USDT |
1.3284 USDT |
| 2023-09-03 |
1.3600 USDT |
2,948.3996 |
1.3849 USDT |
1.3310 USDT |
1.3864 USDT |
1.3677 USDT |
| 2023-09-02 |
1.3980 USDT |
129.1015 |
1.3935 USDT |
1.3920 USDT |
1.4035 USDT |
1.3990 USDT |
| 2023-09-01 |
1.4184 USDT |
16,358.1241 |
1.4347 USDT |
1.3729 USDT |
1.4347 USDT |
1.3783 USDT |
| 2023-08-31 |
1.4790 USDT |
11,109.7391 |
1.4760 USDT |
1.4121 USDT |
1.4998 USDT |
1.4209 USDT |