Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1.9083 USDT |
168,931.3617 |
1.9216 USDT |
1.8678 USDT |
1.9387 USDT |
1.8901 USDT |
| 2023-07-11 |
1.9155 USDT |
158,794.0532 |
1.9310 USDT |
1.8920 USDT |
1.9337 USDT |
1.9143 USDT |
| 2023-07-10 |
1.9270 USDT |
532,656.3817 |
2.0003 USDT |
1.8445 USDT |
2.0100 USDT |
1.9230 USDT |
| 2023-07-09 |
1.9941 USDT |
282,225.6641 |
1.9953 USDT |
1.9567 USDT |
2.0425 USDT |
1.9977 USDT |
| 2023-07-08 |
1.9901 USDT |
716,673.6321 |
1.9072 USDT |
1.9000 USDT |
2.0553 USDT |
1.9630 USDT |
| 2023-07-07 |
1.8917 USDT |
442,135.3164 |
1.9166 USDT |
1.8323 USDT |
2.0144 USDT |
1.8941 USDT |
| 2023-07-06 |
2.0386 USDT |
375,226.8423 |
2.0766 USDT |
1.9592 USDT |
2.1332 USDT |
1.9780 USDT |
| 2023-07-05 |
2.0956 USDT |
309,192.7088 |
2.1489 USDT |
2.0423 USDT |
2.1682 USDT |
2.0750 USDT |
| 2023-07-04 |
2.1750 USDT |
274,123.7013 |
2.2075 USDT |
2.1036 USDT |
2.2278 USDT |
2.1536 USDT |
| 2023-07-03 |
2.2069 USDT |
282,382.4646 |
2.1758 USDT |
2.1706 USDT |
2.2479 USDT |
2.2052 USDT |
| 2023-07-02 |
2.1973 USDT |
315,402.2966 |
2.2654 USDT |
2.1504 USDT |
2.2808 USDT |
2.1763 USDT |
| 2023-07-01 |
2.2411 USDT |
233,399.8929 |
2.2258 USDT |
2.1717 USDT |
2.2884 USDT |
2.2465 USDT |
| 2023-06-30 |
2.2286 USDT |
561,691.1194 |
2.2346 USDT |
2.0546 USDT |
2.3312 USDT |
2.2355 USDT |
| 2023-06-29 |
2.2147 USDT |
233,525.0244 |
2.1986 USDT |
2.1696 USDT |
2.2616 USDT |
2.2271 USDT |
| 2023-06-28 |
2.2305 USDT |
398,952.7306 |
2.3102 USDT |
2.1329 USDT |
2.3102 USDT |
2.1983 USDT |
| 2023-06-27 |
2.3250 USDT |
376,757.2359 |
2.3220 USDT |
2.2652 USDT |
2.3785 USDT |
2.3200 USDT |
| 2023-06-26 |
2.3937 USDT |
849,366.5540 |
2.3058 USDT |
2.2731 USDT |
2.5255 USDT |
2.3284 USDT |
| 2023-06-25 |
2.3236 USDT |
682,180.6299 |
2.1830 USDT |
2.1687 USDT |
2.4864 USDT |
2.3288 USDT |
| 2023-06-24 |
2.2338 USDT |
344,033.7849 |
2.2740 USDT |
2.1350 USDT |
2.3305 USDT |
2.1784 USDT |
| 2023-06-23 |
2.2050 USDT |
311,879.4451 |
2.1811 USDT |
2.1357 USDT |
2.2646 USDT |
2.2561 USDT |
| 2023-06-22 |
2.2899 USDT |
483,108.5177 |
2.2264 USDT |
2.1733 USDT |
2.3914 USDT |
2.1880 USDT |
| 2023-06-21 |
2.1890 USDT |
366,396.8974 |
2.1556 USDT |
2.1350 USDT |
2.2535 USDT |
2.2235 USDT |
| 2023-06-20 |
2.0657 USDT |
322,734.5753 |
2.0580 USDT |
2.0020 USDT |
2.1406 USDT |
2.1367 USDT |
| 2023-06-19 |
2.0210 USDT |
349,834.0617 |
2.0407 USDT |
1.9517 USDT |
2.0941 USDT |
2.0658 USDT |
| 2023-06-18 |
2.0916 USDT |
219,511.7976 |
2.1081 USDT |
2.0196 USDT |
2.1425 USDT |
2.0563 USDT |
| 2023-06-17 |
2.1243 USDT |
242,851.6588 |
2.0975 USDT |
2.0845 USDT |
2.1627 USDT |
2.1214 USDT |
| 2023-06-16 |
2.0857 USDT |
243,716.5604 |
2.0886 USDT |
2.0272 USDT |
2.1268 USDT |
2.1084 USDT |
| 2023-06-15 |
2.0950 USDT |
300,882.1971 |
2.0646 USDT |
2.0557 USDT |
2.1378 USDT |
2.1327 USDT |
| 2023-06-14 |
2.1539 USDT |
666,177.9974 |
2.2329 USDT |
2.0000 USDT |
2.2958 USDT |
2.0518 USDT |
| 2023-06-13 |
2.2558 USDT |
319,486.2409 |
2.2527 USDT |
2.1930 USDT |
2.3181 USDT |
2.2212 USDT |
| 2023-06-12 |
2.2893 USDT |
492,263.1866 |
2.3569 USDT |
2.1808 USDT |
2.3569 USDT |
2.2442 USDT |
| 2023-06-11 |
2.3327 USDT |
471,741.7681 |
2.2869 USDT |
2.2331 USDT |
2.4191 USDT |
2.4010 USDT |
| 2023-06-10 |
2.3671 USDT |
1,225,322.7283 |
2.8121 USDT |
2.0874 USDT |
2.8121 USDT |
2.2864 USDT |
| 2023-06-09 |
2.8829 USDT |
187,024.8131 |
2.9151 USDT |
2.8041 USDT |
2.9281 USDT |
2.8309 USDT |
| 2023-06-08 |
2.9064 USDT |
204,240.7730 |
2.8962 USDT |
2.8478 USDT |
2.9481 USDT |
2.9194 USDT |
| 2023-06-07 |
2.9505 USDT |
386,278.2785 |
3.1232 USDT |
2.8595 USDT |
3.1232 USDT |
2.8634 USDT |
| 2023-06-06 |
3.0983 USDT |
422,250.7868 |
2.8383 USDT |
2.8354 USDT |
3.2679 USDT |
3.1496 USDT |
| 2023-06-05 |
2.9771 USDT |
716,192.8505 |
3.3092 USDT |
2.7881 USDT |
3.3353 USDT |
2.8539 USDT |
| 2023-06-04 |
3.2202 USDT |
164,076.5700 |
3.1182 USDT |
3.1076 USDT |
3.3709 USDT |
3.3269 USDT |
| 2023-06-03 |
3.1325 USDT |
72,386.9398 |
3.1435 USDT |
3.1140 USDT |
3.1596 USDT |
3.1335 USDT |
| 2023-06-02 |
3.1058 USDT |
194,764.0895 |
3.0626 USDT |
3.0115 USDT |
3.1842 USDT |
3.1384 USDT |
| 2023-06-01 |
3.1235 USDT |
140,904.8790 |
3.1449 USDT |
3.0942 USDT |
3.1726 USDT |
3.1075 USDT |
| 2023-05-31 |
3.1369 USDT |
195,881.9200 |
3.1882 USDT |
3.0952 USDT |
3.2031 USDT |
3.1504 USDT |
| 2023-05-30 |
3.2017 USDT |
124,154.9034 |
3.1987 USDT |
3.1721 USDT |
3.2353 USDT |
3.1904 USDT |
| 2023-05-29 |
3.2571 USDT |
124,247.3497 |
3.3105 USDT |
3.1964 USDT |
3.3300 USDT |
3.2092 USDT |
| 2023-05-28 |
3.2540 USDT |
60,461.7126 |
3.2389 USDT |
3.2258 USDT |
3.2792 USDT |
3.2575 USDT |
| 2023-05-27 |
3.2090 USDT |
77,903.1534 |
3.2290 USDT |
3.1699 USDT |
3.2489 USDT |
3.2376 USDT |
| 2023-05-26 |
3.2271 USDT |
83,929.2879 |
3.2341 USDT |
3.1940 USDT |
3.2584 USDT |
3.2387 USDT |
| 2023-05-25 |
3.2442 USDT |
78,994.7426 |
3.3353 USDT |
3.1938 USDT |
3.3417 USDT |
3.2374 USDT |
| 2023-05-24 |
3.4005 USDT |
103,037.6489 |
3.4970 USDT |
3.3104 USDT |
3.5244 USDT |
3.3328 USDT |