Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.4177 USDT |
457,043.6726 |
0.4072 USDT |
0.4060 USDT |
0.4294 USDT |
0.4294 USDT |
| 2025-04-10 |
0.4128 USDT |
288,090.2881 |
0.4203 USDT |
0.4055 USDT |
0.4208 USDT |
0.4099 USDT |
| 2025-04-09 |
0.3969 USDT |
580,348.8132 |
0.3817 USDT |
0.3648 USDT |
0.4238 USDT |
0.4214 USDT |
| 2025-04-08 |
0.4023 USDT |
100,548.7723 |
0.3992 USDT |
0.3939 USDT |
0.4117 USDT |
0.3950 USDT |
| 2025-04-07 |
0.3879 USDT |
1,499,912.9955 |
0.3881 USDT |
0.3490 USDT |
0.4169 USDT |
0.4039 USDT |
| 2025-04-06 |
0.4257 USDT |
136,559.6193 |
0.4404 USDT |
0.4087 USDT |
0.4418 USDT |
0.4100 USDT |
| 2025-04-05 |
0.4415 USDT |
95,586.9109 |
0.4438 USDT |
0.4349 USDT |
0.4484 USDT |
0.4368 USDT |
| 2025-04-04 |
0.4399 USDT |
206,492.0012 |
0.4425 USDT |
0.4278 USDT |
0.4497 USDT |
0.4392 USDT |
| 2025-04-03 |
0.4344 USDT |
192,321.5589 |
0.4321 USDT |
0.4200 USDT |
0.4540 USDT |
0.4356 USDT |
| 2025-04-02 |
0.4615 USDT |
262,016.0486 |
0.4763 USDT |
0.4504 USDT |
0.4763 USDT |
0.4587 USDT |
| 2025-04-01 |
0.4813 USDT |
134,056.6563 |
0.4697 USDT |
0.4696 USDT |
0.4962 USDT |
0.4819 USDT |
| 2025-03-31 |
0.4701 USDT |
109,776.7830 |
0.4739 USDT |
0.4595 USDT |
0.4783 USDT |
0.4729 USDT |
| 2025-03-30 |
0.4754 USDT |
187,710.3239 |
0.4710 USDT |
0.4643 USDT |
0.4833 USDT |
0.4750 USDT |
| 2025-03-29 |
0.4792 USDT |
310,088.2916 |
0.5018 USDT |
0.4618 USDT |
0.5040 USDT |
0.4664 USDT |
| 2025-03-28 |
0.5162 USDT |
457,747.1584 |
0.5512 USDT |
0.4933 USDT |
0.5567 USDT |
0.4969 USDT |
| 2025-03-27 |
0.5584 USDT |
186,555.0423 |
0.5533 USDT |
0.5440 USDT |
0.5709 USDT |
0.5555 USDT |
| 2025-03-26 |
0.5634 USDT |
439,804.7072 |
0.5632 USDT |
0.5414 USDT |
0.5846 USDT |
0.5561 USDT |
| 2025-03-25 |
0.5621 USDT |
262,684.2725 |
0.5558 USDT |
0.5487 USDT |
0.5750 USDT |
0.5675 USDT |
| 2025-03-24 |
0.5522 USDT |
330,194.8405 |
0.5385 USDT |
0.5347 USDT |
0.5628 USDT |
0.5516 USDT |
| 2025-03-23 |
0.5426 USDT |
385,336.6058 |
0.5287 USDT |
0.5268 USDT |
0.5555 USDT |
0.5372 USDT |
| 2025-03-22 |
0.5293 USDT |
171,176.1570 |
0.5075 USDT |
0.5075 USDT |
0.5425 USDT |
0.5363 USDT |
| 2025-03-21 |
0.5165 USDT |
193,523.1925 |
0.5248 USDT |
0.5040 USDT |
0.5355 USDT |
0.5084 USDT |
| 2025-03-20 |
0.5285 USDT |
292,203.4108 |
0.5403 USDT |
0.5128 USDT |
0.5433 USDT |
0.5210 USDT |
| 2025-03-19 |
0.5288 USDT |
726,872.4774 |
0.5273 USDT |
0.5144 USDT |
0.5392 USDT |
0.5353 USDT |
| 2025-03-18 |
0.5270 USDT |
589,648.1164 |
0.5398 USDT |
0.5105 USDT |
0.5484 USDT |
0.5197 USDT |
| 2025-03-17 |
0.5467 USDT |
1,083,985.1516 |
0.5034 USDT |
0.5018 USDT |
0.5733 USDT |
0.5489 USDT |
| 2025-03-16 |
0.5168 USDT |
217,585.8649 |
0.5296 USDT |
0.4991 USDT |
0.5370 USDT |
0.5020 USDT |
| 2025-03-15 |
0.5236 USDT |
240,062.6734 |
0.5222 USDT |
0.5114 USDT |
0.5431 USDT |
0.5326 USDT |
| 2025-03-14 |
0.5149 USDT |
109,793.1264 |
0.5029 USDT |
0.5017 USDT |
0.5312 USDT |
0.5150 USDT |
| 2025-03-13 |
0.5037 USDT |
335,982.8456 |
0.5147 USDT |
0.4822 USDT |
0.5182 USDT |
0.4923 USDT |
| 2025-03-12 |
0.5156 USDT |
591,005.5680 |
0.4901 USDT |
0.4825 USDT |
0.5426 USDT |
0.5159 USDT |
| 2025-03-11 |
0.4723 USDT |
953,289.9199 |
0.4617 USDT |
0.4199 USDT |
0.5062 USDT |
0.4962 USDT |
| 2025-03-10 |
0.4895 USDT |
555,354.7338 |
0.4740 USDT |
0.4496 USDT |
0.5293 USDT |
0.4689 USDT |
| 2025-03-09 |
0.4925 USDT |
423,543.7377 |
0.5380 USDT |
0.4620 USDT |
0.5416 USDT |
0.4773 USDT |
| 2025-03-08 |
0.5476 USDT |
83,901.0561 |
0.5565 USDT |
0.5337 USDT |
0.5622 USDT |
0.5444 USDT |
| 2025-03-07 |
0.5588 USDT |
650,574.9380 |
0.5609 USDT |
0.5293 USDT |
0.5867 USDT |
0.5565 USDT |
| 2025-03-06 |
0.5785 USDT |
272,707.2875 |
0.5748 USDT |
0.5626 USDT |
0.5923 USDT |
0.5828 USDT |
| 2025-03-05 |
0.5555 USDT |
639,106.8961 |
0.5512 USDT |
0.5441 USDT |
0.5741 USDT |
0.5719 USDT |
| 2025-03-04 |
0.5412 USDT |
1,310,043.7536 |
0.5683 USDT |
0.4989 USDT |
0.5760 USDT |
0.5500 USDT |
| 2025-03-03 |
0.5933 USDT |
1,195,793.0436 |
0.6890 USDT |
0.5555 USDT |
0.6896 USDT |
0.5728 USDT |
| 2025-03-02 |
0.6552 USDT |
648,406.5900 |
0.6267 USDT |
0.6090 USDT |
0.6860 USDT |
0.6807 USDT |
| 2025-03-01 |
0.6241 USDT |
248,068.5438 |
0.6403 USDT |
0.6017 USDT |
0.6447 USDT |
0.6064 USDT |
| 2025-02-28 |
0.6133 USDT |
531,993.5339 |
0.6441 USDT |
0.5830 USDT |
0.6527 USDT |
0.6370 USDT |
| 2025-02-27 |
0.6503 USDT |
211,370.4755 |
0.6330 USDT |
0.6242 USDT |
0.6690 USDT |
0.6601 USDT |
| 2025-02-26 |
0.6219 USDT |
934,859.0611 |
0.6180 USDT |
0.6025 USDT |
0.6472 USDT |
0.6392 USDT |
| 2025-02-25 |
0.5955 USDT |
1,301,873.8920 |
0.5887 USDT |
0.5462 USDT |
0.6279 USDT |
0.6195 USDT |
| 2025-02-24 |
0.6598 USDT |
504,845.1702 |
0.7040 USDT |
0.6131 USDT |
0.7073 USDT |
0.6140 USDT |
| 2025-02-23 |
0.7169 USDT |
95,639.5134 |
0.7326 USDT |
0.6947 USDT |
0.7361 USDT |
0.7022 USDT |
| 2025-02-22 |
0.7110 USDT |
599,309.2143 |
0.6861 USDT |
0.6826 USDT |
0.7350 USDT |
0.7320 USDT |
| 2025-02-21 |
0.7389 USDT |
416,666.8784 |
0.7105 USDT |
0.6844 USDT |
0.7638 USDT |
0.6865 USDT |