Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
1.2308 USDT |
609,978.4795 |
1.2174 USDT |
1.1951 USDT |
1.2582 USDT |
1.2494 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 |
| 2024-11-03 |
0.9468 USDT |
1,380,070.5447 |
1.0058 USDT |
0.8760 USDT |
1.0275 USDT |
0.9307 USDT |
| 2024-11-02 |
1.0024 USDT |
348,373.3047 |
1.0146 USDT |
0.9777 USDT |
1.0255 USDT |
0.9812 USDT |
| 2024-11-01 |
0.9985 USDT |
837,805.8435 |
1.0022 USDT |
0.9630 USDT |
1.0332 USDT |
1.0174 USDT |
| 2024-10-31 |
1.0489 USDT |
410,081.2179 |
1.0885 USDT |
1.0081 USDT |
1.1031 USDT |
1.0161 USDT |
| 2024-10-30 |
1.1002 USDT |
766,074.1493 |
1.0884 USDT |
1.0755 USDT |
1.1316 USDT |
1.0927 USDT |
| 2024-10-29 |
1.0714 USDT |
1,443,644.1795 |
1.0444 USDT |
1.0353 USDT |
1.1145 USDT |
1.0741 USDT |
| 2024-10-28 |
1.0457 USDT |
1,215,171.0584 |
1.1281 USDT |
0.9911 USDT |
1.1281 USDT |
1.0284 USDT |
| 2024-10-27 |
1.0739 USDT |
902,470.0231 |
1.0632 USDT |
1.0098 USDT |
1.1990 USDT |
1.1734 USDT |
| 2024-10-26 |
1.0501 USDT |
1,474,625.3960 |
1.0587 USDT |
1.0101 USDT |
1.0870 USDT |
1.0591 USDT |
| 2024-10-25 |
1.1779 USDT |
2,679,136.0671 |
1.1407 USDT |
1.0760 USDT |
1.3099 USDT |
1.1413 USDT |
| 2024-10-24 |
1.1437 USDT |
1,879,831.1939 |
1.1291 USDT |
1.0822 USDT |
1.2032 USDT |
1.1274 USDT |
| 2024-10-23 |
1.2474 USDT |
1,759,701.8061 |
1.3545 USDT |
1.1610 USDT |
1.3551 USDT |
1.2203 USDT |
| 2024-10-22 |
1.4676 USDT |
4,528,521.9501 |
1.5736 USDT |
1.2540 USDT |
1.6460 USDT |
1.3426 USDT |
| 2024-10-21 |
1.5504 USDT |
7,446,177.8468 |
1.4892 USDT |
1.3958 USDT |
1.7577 USDT |
1.5398 USDT |
| 2024-10-20 |
1.3698 USDT |
11,508,174.7362 |
0.8701 USDT |
0.8613 USDT |
1.7658 USDT |
1.4877 USDT |
| 2024-10-19 |
0.7490 USDT |
100,039.5547 |
0.7370 USDT |
0.7340 USDT |
0.7577 USDT |
0.7467 USDT |
| 2024-10-18 |
0.7259 USDT |
170,993.5261 |
0.7095 USDT |
0.7088 USDT |
0.7391 USDT |
0.7369 USDT |
| 2024-10-17 |
0.7050 USDT |
289,833.5243 |
0.7212 USDT |
0.6878 USDT |
0.7253 USDT |
0.7001 USDT |
| 2024-10-16 |
0.7316 USDT |
306,403.5453 |
0.7494 USDT |
0.7137 USDT |
0.7523 USDT |
0.7187 USDT |
| 2024-10-15 |
0.7587 USDT |
278,516.1770 |
0.7773 USDT |
0.7308 USDT |
0.7870 USDT |
0.7377 USDT |
| 2024-10-14 |
0.7509 USDT |
129,305.3191 |
0.7261 USDT |
0.7156 USDT |
0.7647 USDT |
0.7587 USDT |
| 2024-10-13 |
0.7142 USDT |
51,981.5349 |
0.7240 USDT |
0.6933 USDT |
0.7304 USDT |
0.7227 USDT |
| 2024-10-12 |
0.7260 USDT |
81,671.6380 |
0.7208 USDT |
0.7082 USDT |
0.7380 USDT |
0.7220 USDT |
| 2024-10-11 |
0.7070 USDT |
66,278.9292 |
0.6990 USDT |
0.6892 USDT |
0.7281 USDT |
0.7233 USDT |
| 2024-10-10 |
0.6978 USDT |
130,760.3557 |
0.7060 USDT |
0.6731 USDT |
0.7204 USDT |
0.6929 USDT |
| 2024-10-09 |
0.7212 USDT |
76,572.6201 |
0.7162 USDT |
0.6935 USDT |
0.7451 USDT |
0.7051 USDT |
| 2024-10-08 |
0.7242 USDT |
63,093.7956 |
0.7389 USDT |
0.7041 USDT |
0.7488 USDT |
0.7156 USDT |
| 2024-10-07 |
0.7506 USDT |
110,004.5278 |
0.7356 USDT |
0.7310 USDT |
0.7694 USDT |
0.7499 USDT |
| 2024-10-06 |
0.7183 USDT |
128,237.8703 |
0.7028 USDT |
0.6976 USDT |
0.7346 USDT |
0.7265 USDT |
| 2024-10-05 |
0.7099 USDT |
119,876.1940 |
0.7101 USDT |
0.6913 USDT |
0.7241 USDT |
0.7006 USDT |