Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: APE-USDT
123...2021
Date Price Volume Open Low High Close
2024-12-24 1.2499 USDT 229,424.7659 1.2366 USDT 1.2036 USDT 1.2842 USDT 1.2502 USDT
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
123...2021