Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
1.1535 USDT |
364,511.5424 |
1.1350 USDT |
1.1003 USDT |
1.1913 USDT |
1.1790 USDT |
| 2024-12-22 |
1.1385 USDT |
242,080.6300 |
1.1289 USDT |
1.0964 USDT |
1.1817 USDT |
1.1395 USDT |
| 2024-12-21 |
1.2016 USDT |
423,431.6867 |
1.2095 USDT |
1.1111 USDT |
1.2831 USDT |
1.1381 USDT |
| 2024-12-20 |
1.1004 USDT |
1,388,231.3698 |
1.1635 USDT |
1.0000 USDT |
1.2246 USDT |
1.2134 USDT |
| 2024-12-19 |
1.2300 USDT |
1,715,344.9191 |
1.3081 USDT |
1.1326 USDT |
1.3307 USDT |
1.1900 USDT |
| 2024-12-18 |
1.4127 USDT |
655,620.7222 |
1.4855 USDT |
1.3031 USDT |
1.4994 USDT |
1.3504 USDT |
| 2024-12-17 |
1.5470 USDT |
509,344.4843 |
1.5467 USDT |
1.4537 USDT |
1.6251 USDT |
1.5273 USDT |
| 2024-12-16 |
1.5794 USDT |
479,314.3551 |
1.6078 USDT |
1.5138 USDT |
1.6503 USDT |
1.5707 USDT |
| 2024-12-15 |
1.5598 USDT |
275,829.9939 |
1.5310 USDT |
1.4907 USDT |
1.6108 USDT |
1.5784 USDT |
| 2024-12-14 |
1.5819 USDT |
495,085.4382 |
1.6289 USDT |
1.5225 USDT |
1.6501 USDT |
1.5255 USDT |
| 2024-12-13 |
1.6077 USDT |
721,762.9796 |
1.5863 USDT |
1.5447 USDT |
1.6670 USDT |
1.6101 USDT |
| 2024-12-12 |
1.6063 USDT |
1,144,329.3995 |
1.5313 USDT |
1.5140 USDT |
1.6597 USDT |
1.5983 USDT |
| 2024-12-11 |
1.4626 USDT |
773,081.8721 |
1.4302 USDT |
1.3784 USDT |
1.5528 USDT |
1.5288 USDT |
| 2024-12-10 |
1.4175 USDT |
1,375,290.7060 |
1.4891 USDT |
1.2980 USDT |
1.5250 USDT |
1.4101 USDT |
| 2024-12-09 |
1.7451 USDT |
952,225.7127 |
1.8870 USDT |
1.6262 USDT |
1.9070 USDT |
1.7120 USDT |
| 2024-12-08 |
1.8614 USDT |
372,027.3324 |
1.8942 USDT |
1.8037 USDT |
1.9279 USDT |
1.8839 USDT |
| 2024-12-07 |
1.8738 USDT |
471,179.3295 |
1.8516 USDT |
1.8176 USDT |
1.9209 USDT |
1.8947 USDT |
| 2024-12-06 |
1.8670 USDT |
939,808.9037 |
1.8343 USDT |
1.7962 USDT |
1.9332 USDT |
1.8673 USDT |
| 2024-12-05 |
1.9206 USDT |
816,539.8681 |
1.9458 USDT |
1.8524 USDT |
1.9745 USDT |
1.9374 USDT |
| 2024-12-04 |
1.9879 USDT |
2,823,065.3067 |
1.8925 USDT |
1.8419 USDT |
2.1671 USDT |
2.0208 USDT |
| 2024-12-03 |
1.6256 USDT |
1,388,610.0745 |
1.5918 USDT |
1.4990 USDT |
1.7433 USDT |
1.6715 USDT |
| 2024-12-02 |
1.5025 USDT |
1,015,279.2168 |
1.5205 USDT |
1.4296 USDT |
1.6110 USDT |
1.5121 USDT |
| 2024-12-01 |
1.5433 USDT |
862,536.8461 |
1.5002 USDT |
1.4332 USDT |
1.6339 USDT |
1.5330 USDT |
| 2024-11-30 |
1.4526 USDT |
819,922.5593 |
1.4149 USDT |
1.3805 USDT |
1.5684 USDT |
1.5089 USDT |
| 2024-11-29 |
1.3827 USDT |
569,170.3294 |
1.3877 USDT |
1.3222 USDT |
1.4316 USDT |
1.4172 USDT |
| 2024-11-28 |
1.3457 USDT |
488,660.4167 |
1.3141 USDT |
1.2850 USDT |
1.4309 USDT |
1.3870 USDT |
| 2024-11-27 |
1.2847 USDT |
326,922.7904 |
1.2771 USDT |
1.2480 USDT |
1.3214 USDT |
1.3203 USDT |
| 2024-11-26 |
1.2969 USDT |
740,512.5790 |
1.3130 USDT |
1.2128 USDT |
1.3858 USDT |
1.2502 USDT |
| 2024-11-25 |
1.3366 USDT |
614,472.1656 |
1.3767 USDT |
1.2721 USDT |
1.3919 USDT |
1.3373 USDT |
| 2024-11-24 |
1.3263 USDT |
1,049,245.1121 |
1.3053 USDT |
1.2288 USDT |
1.4434 USDT |
1.2535 USDT |
| 2024-11-23 |
1.2538 USDT |
1,092,682.5077 |
1.2174 USDT |
1.1951 USDT |
1.3209 USDT |
1.2978 USDT |
| 2024-11-22 |
1.1616 USDT |
630,003.5493 |
1.1680 USDT |
1.1226 USDT |
1.2070 USDT |
1.1558 USDT |
| 2024-11-21 |
1.1487 USDT |
716,774.2612 |
1.1400 USDT |
1.0863 USDT |
1.1871 USDT |
1.1590 USDT |
| 2024-11-20 |
1.0970 USDT |
323,277.5164 |
1.1301 USDT |
1.0711 USDT |
1.1302 USDT |
1.0944 USDT |
| 2024-11-19 |
1.1299 USDT |
550,767.8712 |
1.1550 USDT |
1.0865 USDT |
1.1658 USDT |
1.1214 USDT |
| 2024-11-18 |
1.1209 USDT |
926,065.3006 |
1.0744 USDT |
1.0726 USDT |
1.1531 USDT |
1.1304 USDT |
| 2024-11-17 |
1.1109 USDT |
683,616.0628 |
1.1537 USDT |
1.0725 USDT |
1.1580 USDT |
1.1130 USDT |
| 2024-11-16 |
1.1832 USDT |
1,595,506.2243 |
1.0851 USDT |
1.0825 USDT |
1.3168 USDT |
1.1477 USDT |
| 2024-11-15 |
1.0520 USDT |
519,275.0579 |
1.0510 USDT |
1.0062 USDT |
1.0793 USDT |
1.0384 USDT |
| 2024-11-14 |
1.1438 USDT |
1,268,634.3548 |
1.1399 USDT |
1.0782 USDT |
1.1905 USDT |
1.0923 USDT |
| 2024-11-13 |
1.0659 USDT |
856,083.5181 |
1.1248 USDT |
1.0101 USDT |
1.1375 USDT |
1.1000 USDT |
| 2024-11-12 |
1.1406 USDT |
1,515,451.5134 |
1.1772 USDT |
1.0374 USDT |
1.2403 USDT |
1.1438 USDT |
| 2024-11-11 |
1.1130 USDT |
922,681.0504 |
1.1148 USDT |
1.0687 USDT |
1.1684 USDT |
1.1374 USDT |
| 2024-11-10 |
1.1161 USDT |
741,991.0746 |
1.1104 USDT |
1.0768 USDT |
1.1610 USDT |
1.1512 USDT |
| 2024-11-09 |
1.0632 USDT |
753,945.2072 |
1.0441 USDT |
1.0140 USDT |
1.0924 USDT |
1.0716 USDT |
| 2024-11-08 |
1.0310 USDT |
694,941.7156 |
1.0628 USDT |
0.9969 USDT |
1.0757 USDT |
1.0265 USDT |
| 2024-11-07 |
1.0832 USDT |
943,518.2914 |
1.0739 USDT |
1.0509 USDT |
1.1425 USDT |
1.0580 USDT |
| 2024-11-06 |
1.0134 USDT |
1,360,739.2261 |
0.9766 USDT |
0.9730 USDT |
1.0558 USDT |
1.0398 USDT |
| 2024-11-05 |
0.9840 USDT |
1,263,967.5763 |
0.9132 USDT |
0.9066 USDT |
1.0477 USDT |
0.9668 USDT |
| 2024-11-04 |
0.9039 USDT |
979,637.1204 |
0.9242 USDT |
0.8677 USDT |
0.9509 USDT |
0.9059 USDT |