Identifier on Kraken: APEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
1.4554 USDT |
15,505.1315 |
1.4098 USDT |
1.4000 USDT |
1.4870 USDT |
1.4870 USDT |
| 2023-11-23 |
1.4609 USDT |
182,480.2107 |
1.4450 USDT |
1.4093 USDT |
1.5070 USDT |
1.4213 USDT |
| 2023-11-22 |
1.4032 USDT |
17,940.1970 |
1.3278 USDT |
1.3278 USDT |
1.4619 USDT |
1.4450 USDT |
| 2023-11-21 |
1.4308 USDT |
111,042.4246 |
1.5218 USDT |
1.3478 USDT |
1.5570 USDT |
1.3702 USDT |
| 2023-11-20 |
1.4671 USDT |
105,042.2124 |
1.3838 USDT |
1.3721 USDT |
1.5326 USDT |
1.5043 USDT |
| 2023-11-19 |
1.3578 USDT |
4,788.8571 |
1.3344 USDT |
1.3146 USDT |
1.3737 USDT |
1.3734 USDT |
| 2023-11-18 |
1.2887 USDT |
10,798.2522 |
1.3580 USDT |
1.2600 USDT |
1.3580 USDT |
1.3421 USDT |
| 2023-11-17 |
1.3929 USDT |
18,841.9584 |
1.4001 USDT |
1.2968 USDT |
1.4413 USDT |
1.3676 USDT |
| 2023-11-16 |
1.4322 USDT |
110,514.9094 |
1.4776 USDT |
1.3750 USDT |
1.4950 USDT |
1.4142 USDT |
| 2023-11-15 |
1.4404 USDT |
12,215.1124 |
1.3888 USDT |
1.3840 USDT |
1.4668 USDT |
1.4630 USDT |
| 2023-11-14 |
1.4208 USDT |
248,106.0309 |
1.4526 USDT |
1.3101 USDT |
1.4941 USDT |
1.3831 USDT |
| 2023-11-13 |
1.4970 USDT |
51,936.7034 |
1.4834 USDT |
1.4196 USDT |
1.5741 USDT |
1.4840 USDT |
| 2023-11-12 |
1.4599 USDT |
94,331.9857 |
1.4355 USDT |
1.3634 USDT |
1.5045 USDT |
1.4705 USDT |
| 2023-11-11 |
1.4454 USDT |
16,672.8754 |
1.4413 USDT |
1.3850 USDT |
1.4820 USDT |
1.4353 USDT |
| 2023-11-10 |
1.3948 USDT |
13,652.2324 |
1.3819 USDT |
1.3460 USDT |
1.4387 USDT |
1.4330 USDT |
| 2023-11-09 |
1.4468 USDT |
116,448.5607 |
1.4634 USDT |
1.1793 USDT |
1.5318 USDT |
1.3320 USDT |
| 2023-11-08 |
1.4752 USDT |
86,787.7274 |
1.4200 USDT |
1.4070 USDT |
1.4857 USDT |
1.4733 USDT |
| 2023-11-07 |
1.4357 USDT |
88,442.1814 |
1.4842 USDT |
1.3798 USDT |
1.5040 USDT |
1.4239 USDT |
| 2023-11-06 |
1.4733 USDT |
24,220.5067 |
1.4472 USDT |
1.4141 USDT |
1.5233 USDT |
1.5123 USDT |
| 2023-11-05 |
1.4835 USDT |
27,258.7348 |
1.4072 USDT |
1.4072 USDT |
1.8384 USDT |
1.4284 USDT |
| 2023-11-04 |
1.3801 USDT |
81,304.6784 |
1.3521 USDT |
1.3436 USDT |
1.4001 USDT |
1.3767 USDT |
| 2023-11-03 |
1.3903 USDT |
157,914.8325 |
1.3750 USDT |
1.3278 USDT |
1.4330 USDT |
1.3658 USDT |
| 2023-11-02 |
1.3619 USDT |
8,014.4690 |
1.3585 USDT |
1.3087 USDT |
1.3879 USDT |
1.3840 USDT |
| 2023-11-01 |
1.3340 USDT |
7,414.0062 |
1.3318 USDT |
1.2804 USDT |
1.3930 USDT |
1.3586 USDT |
| 2023-10-31 |
1.3283 USDT |
172,599.3469 |
1.3873 USDT |
1.2713 USDT |
1.3932 USDT |
1.3210 USDT |
| 2023-10-30 |
1.3860 USDT |
63,812.9648 |
1.4043 USDT |
1.3393 USDT |
1.4043 USDT |
1.3868 USDT |
| 2023-10-29 |
1.3983 USDT |
3,960.4645 |
1.3645 USDT |
1.3444 USDT |
1.4325 USDT |
1.4114 USDT |
| 2023-10-28 |
1.3695 USDT |
12,098.0717 |
1.3136 USDT |
1.3136 USDT |
1.3900 USDT |
1.3699 USDT |
| 2023-10-27 |
1.3075 USDT |
6,314.0325 |
1.3124 USDT |
1.2682 USDT |
1.3209 USDT |
1.2978 USDT |
| 2023-10-26 |
1.3306 USDT |
8,860.8194 |
1.3498 USDT |
1.2689 USDT |
1.3805 USDT |
1.3164 USDT |
| 2023-10-25 |
1.3126 USDT |
13,419.5599 |
1.2439 USDT |
1.2217 USDT |
1.3860 USDT |
1.3065 USDT |
| 2023-10-24 |
1.2325 USDT |
15,508.7062 |
1.1877 USDT |
1.1876 USDT |
1.3093 USDT |
1.2354 USDT |
| 2023-10-23 |
1.1439 USDT |
6,915.6104 |
1.1380 USDT |
1.1049 USDT |
1.2177 USDT |
1.2045 USDT |
| 2023-10-22 |
1.1339 USDT |
3,838.0276 |
1.1210 USDT |
1.1065 USDT |
1.1533 USDT |
1.1186 USDT |
| 2023-10-21 |
1.1214 USDT |
5,176.7457 |
1.0889 USDT |
1.0889 USDT |
1.1329 USDT |
1.1311 USDT |
| 2023-10-20 |
1.0624 USDT |
5,759.2305 |
1.0451 USDT |
1.0387 USDT |
1.0952 USDT |
1.0952 USDT |
| 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 |