Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-14 |
2.0791 USDT |
917,660.7720 |
2.0014 USDT |
1.9977 USDT |
2.1245 USDT |
2.0828 USDT |
| 2023-08-13 |
2.0002 USDT |
552,732.5618 |
2.0150 USDT |
1.9619 USDT |
2.0679 USDT |
2.0010 USDT |
| 2023-08-12 |
1.9921 USDT |
816,521.2633 |
1.9065 USDT |
1.8990 USDT |
2.0450 USDT |
2.0163 USDT |
| 2023-08-11 |
1.8714 USDT |
383,056.5510 |
1.8718 USDT |
1.8369 USDT |
1.9037 USDT |
1.8872 USDT |
| 2023-08-10 |
1.8463 USDT |
196,120.7426 |
1.8362 USDT |
1.8213 USDT |
1.8808 USDT |
1.8673 USDT |
| 2023-08-09 |
1.8417 USDT |
228,756.8278 |
1.8611 USDT |
1.8117 USDT |
1.8734 USDT |
1.8236 USDT |
| 2023-08-08 |
1.8452 USDT |
473,876.0466 |
1.8213 USDT |
1.7993 USDT |
1.8872 USDT |
1.8604 USDT |
| 2023-08-07 |
1.8449 USDT |
528,537.2722 |
1.8599 USDT |
1.7600 USDT |
1.9607 USDT |
1.8122 USDT |
| 2023-08-06 |
1.9377 USDT |
1,006,364.2053 |
1.8488 USDT |
1.8362 USDT |
2.0557 USDT |
1.8578 USDT |
| 2023-08-05 |
1.7934 USDT |
196,266.7571 |
1.8000 USDT |
1.7774 USDT |
1.8283 USDT |
1.8229 USDT |
| 2023-08-04 |
1.7990 USDT |
256,203.7993 |
1.8046 USDT |
1.7638 USDT |
1.8334 USDT |
1.8023 USDT |
| 2023-08-03 |
1.8034 USDT |
198,676.2218 |
1.7872 USDT |
1.7734 USDT |
1.8377 USDT |
1.8072 USDT |
| 2023-08-02 |
1.7973 USDT |
315,843.1644 |
1.8487 USDT |
1.7579 USDT |
1.8576 USDT |
1.7893 USDT |
| 2023-08-01 |
1.7942 USDT |
315,267.0849 |
1.8602 USDT |
1.7272 USDT |
1.8676 USDT |
1.8360 USDT |
| 2023-07-31 |
1.8944 USDT |
103,660.7077 |
1.8964 USDT |
1.8653 USDT |
1.9218 USDT |
1.8828 USDT |
| 2023-07-30 |
1.9109 USDT |
245,189.3156 |
1.9700 USDT |
1.8564 USDT |
1.9886 USDT |
1.8841 USDT |
| 2023-07-29 |
1.9720 USDT |
120,355.4677 |
1.9700 USDT |
1.9626 USDT |
1.9864 USDT |
1.9734 USDT |
| 2023-07-28 |
1.9735 USDT |
101,061.5539 |
1.9721 USDT |
1.9537 USDT |
1.9979 USDT |
1.9677 USDT |
| 2023-07-27 |
1.9983 USDT |
111,936.8315 |
1.9961 USDT |
1.9678 USDT |
2.0254 USDT |
1.9714 USDT |
| 2023-07-26 |
1.9892 USDT |
183,275.8090 |
1.9941 USDT |
1.9570 USDT |
2.0189 USDT |
2.0013 USDT |
| 2023-07-25 |
2.0212 USDT |
235,207.8796 |
2.0314 USDT |
1.9756 USDT |
2.0535 USDT |
2.0068 USDT |
| 2023-07-24 |
2.0900 USDT |
392,570.4193 |
2.0927 USDT |
2.0280 USDT |
2.1574 USDT |
2.0583 USDT |
| 2023-07-23 |
2.0970 USDT |
76,078.7795 |
2.0688 USDT |
2.0587 USDT |
2.1268 USDT |
2.1043 USDT |
| 2023-07-22 |
2.1062 USDT |
154,598.9559 |
2.1557 USDT |
2.0712 USDT |
2.1838 USDT |
2.0802 USDT |
| 2023-07-21 |
2.1409 USDT |
183,338.9855 |
2.1272 USDT |
2.0974 USDT |
2.2060 USDT |
2.1893 USDT |
| 2023-07-20 |
2.1050 USDT |
412,202.8446 |
2.0456 USDT |
2.0176 USDT |
2.1779 USDT |
2.1008 USDT |
| 2023-07-19 |
2.0870 USDT |
228,446.3502 |
2.0400 USDT |
2.0332 USDT |
2.1497 USDT |
2.0516 USDT |
| 2023-07-18 |
2.0437 USDT |
437,487.1661 |
1.9795 USDT |
1.9762 USDT |
2.0950 USDT |
2.0348 USDT |
| 2023-07-17 |
1.9713 USDT |
262,095.9555 |
1.9717 USDT |
1.9112 USDT |
2.0314 USDT |
1.9434 USDT |
| 2023-07-16 |
2.0421 USDT |
133,537.4899 |
2.0652 USDT |
1.9960 USDT |
2.0876 USDT |
2.0060 USDT |
| 2023-07-15 |
2.0598 USDT |
305,156.9329 |
2.0424 USDT |
2.0060 USDT |
2.1163 USDT |
2.0563 USDT |
| 2023-07-14 |
2.1480 USDT |
2,052,169.0458 |
2.0152 USDT |
1.9772 USDT |
2.3298 USDT |
2.0016 USDT |
| 2023-07-13 |
1.9438 USDT |
899,622.3836 |
1.8802 USDT |
1.8090 USDT |
2.0159 USDT |
1.9883 USDT |