Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
3.4893 USDT |
51,304.7227 |
3.4309 USDT |
3.4227 USDT |
3.5247 USDT |
3.4884 USDT |
| 2023-05-22 |
3.4465 USDT |
61,517.9700 |
3.4626 USDT |
3.4149 USDT |
3.4944 USDT |
3.4333 USDT |
| 2023-05-21 |
3.4769 USDT |
73,849.1835 |
3.4462 USDT |
3.4266 USDT |
3.5186 USDT |
3.4804 USDT |
| 2023-05-20 |
3.4183 USDT |
73,402.5761 |
3.4233 USDT |
3.3969 USDT |
3.4548 USDT |
3.4447 USDT |
| 2023-05-19 |
3.4209 USDT |
61,124.9218 |
3.3906 USDT |
3.3696 USDT |
3.4665 USDT |
3.4411 USDT |
| 2023-05-18 |
3.3907 USDT |
72,989.3136 |
3.4226 USDT |
3.3250 USDT |
3.4386 USDT |
3.4177 USDT |
| 2023-05-17 |
3.4108 USDT |
94,644.9925 |
3.4278 USDT |
3.3338 USDT |
3.4831 USDT |
3.4694 USDT |
| 2023-05-16 |
3.4106 USDT |
148,084.0772 |
3.3637 USDT |
3.3285 USDT |
3.4591 USDT |
3.4223 USDT |
| 2023-05-15 |
3.3489 USDT |
151,492.4032 |
3.3095 USDT |
3.2775 USDT |
3.4190 USDT |
3.3787 USDT |
| 2023-05-14 |
3.3092 USDT |
166,698.2154 |
3.2494 USDT |
3.2200 USDT |
3.5663 USDT |
3.3053 USDT |
| 2023-05-13 |
3.2870 USDT |
135,331.7479 |
3.3103 USDT |
3.2219 USDT |
3.3579 USDT |
3.2625 USDT |
| 2023-05-12 |
3.2034 USDT |
181,167.1389 |
3.2141 USDT |
3.1227 USDT |
3.3070 USDT |
3.2962 USDT |
| 2023-05-11 |
3.2172 USDT |
247,354.4891 |
3.3400 USDT |
3.1059 USDT |
3.3424 USDT |
3.2311 USDT |
| 2023-05-10 |
3.2995 USDT |
400,785.1070 |
3.3416 USDT |
3.1645 USDT |
3.3906 USDT |
3.3396 USDT |
| 2023-05-09 |
3.3423 USDT |
188,832.0523 |
3.3668 USDT |
3.2966 USDT |
3.3855 USDT |
3.3330 USDT |
| 2023-05-08 |
3.4269 USDT |
411,211.6688 |
3.5407 USDT |
3.2258 USDT |
3.5771 USDT |
3.3519 USDT |
| 2023-05-07 |
3.5826 USDT |
115,322.9244 |
3.5755 USDT |
3.5196 USDT |
3.6333 USDT |
3.5836 USDT |