Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
1.1603 USDT |
248,688.9095 |
1.1780 USDT |
1.1429 USDT |
1.1914 USDT |
1.1521 USDT |
| 2023-10-02 |
1.2556 USDT |
680,610.9074 |
1.2839 USDT |
1.1414 USDT |
1.3030 USDT |
1.1841 USDT |
| 2023-10-01 |
1.2457 USDT |
180,604.7140 |
1.2420 USDT |
1.2235 USDT |
1.2866 USDT |
1.2750 USDT |
| 2023-09-30 |
1.2386 USDT |
257,923.0788 |
1.2058 USDT |
1.2016 USDT |
1.2628 USDT |
1.2507 USDT |
| 2023-09-29 |
1.2364 USDT |
541,291.7887 |
1.2032 USDT |
1.1898 USDT |
1.2825 USDT |
1.2140 USDT |
| 2023-09-28 |
1.1550 USDT |
895,401.0107 |
1.1138 USDT |
1.1121 USDT |
1.2129 USDT |
1.1909 USDT |
| 2023-09-27 |
1.1150 USDT |
271,251.6200 |
1.1127 USDT |
1.1007 USDT |
1.1310 USDT |
1.1113 USDT |
| 2023-09-26 |
1.1267 USDT |
174,822.5436 |
1.1198 USDT |
1.1124 USDT |
1.1565 USDT |
1.1136 USDT |
| 2023-09-25 |
1.1162 USDT |
98,019.5475 |
1.1048 USDT |
1.0865 USDT |
1.1280 USDT |
1.1176 USDT |
| 2023-09-24 |
1.1163 USDT |
79,959.5560 |
1.1245 USDT |
1.1039 USDT |
1.1245 USDT |
1.1068 USDT |
| 2023-09-23 |
1.1229 USDT |
82,841.9948 |
1.1297 USDT |
1.1134 USDT |
1.1370 USDT |
1.1240 USDT |
| 2023-09-22 |
1.1237 USDT |
201,037.3196 |
1.1093 USDT |
1.0977 USDT |
1.1413 USDT |
1.1293 USDT |
| 2023-09-21 |
1.1096 USDT |
310,672.2592 |
1.1278 USDT |
1.0875 USDT |
1.1330 USDT |
1.1132 USDT |
| 2023-09-20 |
1.1220 USDT |
258,880.6564 |
1.1427 USDT |
1.0959 USDT |
1.1512 USDT |
1.1110 USDT |
| 2023-09-19 |
1.1454 USDT |
359,982.4237 |
1.1349 USDT |
1.1260 USDT |
1.1682 USDT |
1.1353 USDT |
| 2023-09-18 |
1.1411 USDT |
798,409.6538 |
1.1100 USDT |
1.1099 USDT |
1.1705 USDT |
1.1458 USDT |
| 2023-09-17 |
1.1112 USDT |
788,612.6494 |
1.1086 USDT |
1.0586 USDT |
1.1524 USDT |
1.0907 USDT |
| 2023-09-16 |
1.1335 USDT |
590,775.2638 |
1.1117 USDT |
1.0919 USDT |
1.1721 USDT |
1.1103 USDT |
| 2023-09-15 |
1.1013 USDT |
842,138.9460 |
1.1147 USDT |
1.0761 USDT |
1.1254 USDT |
1.1064 USDT |
| 2023-09-14 |
1.1526 USDT |
477,365.5876 |
1.1489 USDT |
1.1080 USDT |
1.1930 USDT |
1.1154 USDT |
| 2023-09-13 |
1.1382 USDT |
484,004.1419 |
1.1318 USDT |
1.1054 USDT |
1.1682 USDT |
1.1406 USDT |
| 2023-09-12 |
1.1507 USDT |
487,407.2330 |
1.1435 USDT |
1.1262 USDT |
1.1826 USDT |
1.1338 USDT |
| 2023-09-11 |
1.1732 USDT |
587,761.4770 |
1.2253 USDT |
1.1261 USDT |
1.2338 USDT |
1.1447 USDT |
| 2023-09-10 |
1.2660 USDT |
640,098.6755 |
1.3213 USDT |
1.2064 USDT |
1.3939 USDT |
1.2340 USDT |
| 2023-09-09 |
1.3293 USDT |
82,536.5152 |
1.3297 USDT |
1.3191 USDT |
1.3403 USDT |
1.3271 USDT |
| 2023-09-08 |
1.3320 USDT |
199,781.5489 |
1.3632 USDT |
1.3015 USDT |
1.3732 USDT |
1.3253 USDT |
| 2023-09-07 |
1.3502 USDT |
245,631.9144 |
1.3315 USDT |
1.3315 USDT |
1.3696 USDT |
1.3589 USDT |
| 2023-09-06 |
1.3158 USDT |
434,941.4600 |
1.3498 USDT |
1.2811 USDT |
1.3569 USDT |
1.3237 USDT |
| 2023-09-05 |
1.3399 USDT |
326,057.8430 |
1.3452 USDT |
1.3249 USDT |
1.3587 USDT |
1.3512 USDT |
| 2023-09-04 |
1.3534 USDT |
692,020.7181 |
1.3565 USDT |
1.3173 USDT |
1.4277 USDT |
1.3383 USDT |
| 2023-09-03 |
1.3543 USDT |
533,787.4677 |
1.3840 USDT |
1.3155 USDT |
1.3863 USDT |
1.3562 USDT |
| 2023-09-02 |
1.3937 USDT |
128,359.2137 |
1.3907 USDT |
1.3686 USDT |
1.4087 USDT |
1.3819 USDT |
| 2023-09-01 |
1.4022 USDT |
486,025.4166 |
1.4275 USDT |
1.3696 USDT |
1.4393 USDT |
1.3935 USDT |
| 2023-08-31 |
1.4610 USDT |
353,968.3730 |
1.4736 USDT |
1.4064 USDT |
1.4996 USDT |
1.4368 USDT |
| 2023-08-30 |
1.4665 USDT |
315,224.9625 |
1.4884 USDT |
1.4426 USDT |
1.4935 USDT |
1.4682 USDT |
| 2023-08-29 |
1.4571 USDT |
664,681.8298 |
1.4558 USDT |
1.4022 USDT |
1.4994 USDT |
1.4878 USDT |
| 2023-08-28 |
1.4371 USDT |
1,323,704.7387 |
1.4255 USDT |
1.3510 USDT |
1.5087 USDT |
1.4559 USDT |
| 2023-08-27 |
1.4212 USDT |
224,245.2738 |
1.4165 USDT |
1.4053 USDT |
1.4341 USDT |
1.4237 USDT |
| 2023-08-26 |
1.4424 USDT |
316,327.0982 |
1.4476 USDT |
1.4039 USDT |
1.4863 USDT |
1.4110 USDT |
| 2023-08-25 |
1.4112 USDT |
837,104.8000 |
1.4361 USDT |
1.3400 USDT |
1.4390 USDT |
1.4337 USDT |
| 2023-08-24 |
1.4487 USDT |
994,838.6089 |
1.4985 USDT |
1.2994 USDT |
1.5102 USDT |
1.4372 USDT |
| 2023-08-23 |
1.5155 USDT |
375,628.7835 |
1.4985 USDT |
1.4773 USDT |
1.5536 USDT |
1.4976 USDT |
| 2023-08-22 |
1.5143 USDT |
505,208.6675 |
1.5372 USDT |
1.4463 USDT |
1.5671 USDT |
1.4765 USDT |
| 2023-08-21 |
1.5443 USDT |
490,318.1200 |
1.5915 USDT |
1.4905 USDT |
1.5964 USDT |
1.5398 USDT |
| 2023-08-20 |
1.6084 USDT |
278,230.6048 |
1.6042 USDT |
1.5798 USDT |
1.6366 USDT |
1.5969 USDT |
| 2023-08-19 |
1.5812 USDT |
284,124.8918 |
1.5605 USDT |
1.5444 USDT |
1.6279 USDT |
1.5896 USDT |
| 2023-08-18 |
1.5455 USDT |
696,338.9604 |
1.5457 USDT |
1.4873 USDT |
1.5982 USDT |
1.5765 USDT |
| 2023-08-17 |
1.7871 USDT |
1,053,583.6831 |
1.7307 USDT |
1.6874 USDT |
1.8368 USDT |
1.7529 USDT |
| 2023-08-16 |
1.7719 USDT |
721,708.8876 |
1.8460 USDT |
1.6600 USDT |
1.8478 USDT |
1.7060 USDT |
| 2023-08-15 |
1.9579 USDT |
792,739.6265 |
2.0560 USDT |
1.7828 USDT |
2.0840 USDT |
1.8354 USDT |