Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-06 |
3.6472 USDT |
267,491.5522 |
3.7965 USDT |
3.5083 USDT |
3.8200 USDT |
3.5662 USDT |
| 2023-05-05 |
3.7825 USDT |
212,843.4611 |
3.7782 USDT |
3.7046 USDT |
3.9113 USDT |
3.7738 USDT |
| 2023-05-04 |
3.8347 USDT |
147,411.9469 |
3.8685 USDT |
3.7663 USDT |
3.9021 USDT |
3.7911 USDT |
| 2023-05-03 |
3.8024 USDT |
156,365.6985 |
3.8304 USDT |
3.7530 USDT |
3.8396 USDT |
3.7884 USDT |
| 2023-05-02 |
3.8416 USDT |
153,336.6487 |
3.8615 USDT |
3.8107 USDT |
3.8812 USDT |
3.8419 USDT |
| 2023-05-01 |
3.8468 USDT |
247,860.2732 |
3.8817 USDT |
3.7831 USDT |
3.9215 USDT |
3.8437 USDT |
| 2023-04-30 |
4.0401 USDT |
150,740.2369 |
4.0742 USDT |
3.9216 USDT |
4.0900 USDT |
3.9291 USDT |
| 2023-04-29 |
4.0716 USDT |
79,534.9657 |
4.0380 USDT |
4.0200 USDT |
4.1100 USDT |
4.0670 USDT |
| 2023-04-28 |
4.0296 USDT |
157,381.9722 |
4.0915 USDT |
3.9620 USDT |
4.0966 USDT |
4.0458 USDT |
| 2023-04-27 |
4.0645 USDT |
335,619.0027 |
3.9163 USDT |
3.9040 USDT |
4.1639 USDT |
4.0812 USDT |
| 2023-04-26 |
3.9923 USDT |
427,359.0647 |
4.0042 USDT |
3.7741 USDT |
4.1378 USDT |
3.9190 USDT |
| 2023-04-25 |
3.9161 USDT |
206,707.4811 |
3.9583 USDT |
3.8367 USDT |
4.0125 USDT |
4.0016 USDT |
| 2023-04-24 |
3.9665 USDT |
317,461.5752 |
3.9627 USDT |
3.8890 USDT |
4.0292 USDT |
3.9670 USDT |
| 2023-04-23 |
3.9633 USDT |
382,888.5185 |
3.9637 USDT |
3.8985 USDT |
4.0399 USDT |
3.9797 USDT |
| 2023-04-22 |
3.8981 USDT |
210,244.4267 |
3.8895 USDT |
3.8542 USDT |
3.9594 USDT |
3.9417 USDT |
| 2023-04-21 |
3.9713 USDT |
431,639.3165 |
4.0744 USDT |
3.8200 USDT |
4.1015 USDT |
3.8609 USDT |
| 2023-04-20 |
4.1278 USDT |
421,893.4723 |
4.1435 USDT |
4.0126 USDT |
4.2223 USDT |
4.0754 USDT |
| 2023-04-19 |
4.2739 USDT |
670,030.3657 |
4.5046 USDT |
4.0719 USDT |
4.5057 USDT |
4.1245 USDT |
| 2023-04-18 |
4.5037 USDT |
1,141,973.4701 |
4.4894 USDT |
4.4148 USDT |
4.5648 USDT |
4.4988 USDT |
| 2023-04-17 |
4.4950 USDT |
1,528,933.6565 |
4.5277 USDT |
4.3660 USDT |
4.5954 USDT |
4.4766 USDT |
| 2023-04-16 |
4.4975 USDT |
319,790.3026 |
4.5401 USDT |
4.4466 USDT |
4.5495 USDT |
4.5495 USDT |
| 2023-04-15 |
4.5181 USDT |
428,179.0219 |
4.5647 USDT |
4.4642 USDT |
4.5671 USDT |
4.5468 USDT |
| 2023-04-14 |
4.5473 USDT |
1,058,105.7544 |
4.4733 USDT |
4.3694 USDT |
4.6744 USDT |
4.5590 USDT |
| 2023-04-13 |
4.4726 USDT |
639,569.2753 |
4.4964 USDT |
4.4105 USDT |
4.5471 USDT |
4.4686 USDT |
| 2023-04-12 |
4.4128 USDT |
1,166,510.6368 |
4.3401 USDT |
4.1687 USDT |
4.7400 USDT |
4.4758 USDT |
| 2023-04-11 |
4.3443 USDT |
323,093.7403 |
4.3277 USDT |
4.2931 USDT |
4.3990 USDT |
4.3483 USDT |
| 2023-04-10 |
4.2362 USDT |
202,481.4478 |
4.1926 USDT |
4.1632 USDT |
4.3364 USDT |
4.3284 USDT |
| 2023-04-09 |
4.1808 USDT |
128,267.6997 |
4.1960 USDT |
4.1444 USDT |
4.2157 USDT |
4.2083 USDT |
| 2023-04-08 |
4.2276 USDT |
263,821.3910 |
4.2035 USDT |
4.1785 USDT |
4.3213 USDT |
4.2099 USDT |
| 2023-04-07 |
4.2440 USDT |
396,823.7031 |
4.2294 USDT |
4.1374 USDT |
4.3440 USDT |
4.1985 USDT |
| 2023-04-06 |
4.1902 USDT |
279,920.8206 |
4.2342 USDT |
4.1444 USDT |
4.2387 USDT |
4.1948 USDT |
| 2023-04-05 |
4.2677 USDT |
407,223.5068 |
4.2355 USDT |
4.1648 USDT |
4.3679 USDT |
4.2193 USDT |
| 2023-04-04 |
4.2819 USDT |
572,826.3825 |
4.2631 USDT |
4.1581 USDT |
4.3566 USDT |
4.2490 USDT |