Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
4.2089 USDT |
966,146.9119 |
4.1841 USDT |
4.0374 USDT |
4.3884 USDT |
4.1590 USDT |
| 2023-04-02 |
4.2277 USDT |
523,072.1103 |
4.2590 USDT |
4.0689 USDT |
4.3908 USDT |
4.1275 USDT |
| 2023-04-01 |
4.2204 USDT |
294,944.0136 |
4.1793 USDT |
4.1640 USDT |
4.2847 USDT |
4.2678 USDT |
| 2023-03-31 |
4.1220 USDT |
409,388.7102 |
4.0579 USDT |
4.0400 USDT |
4.1898 USDT |
4.1729 USDT |
| 2023-03-30 |
4.0770 USDT |
510,316.7625 |
4.1106 USDT |
3.9802 USDT |
4.1998 USDT |
4.0410 USDT |
| 2023-03-29 |
4.1308 USDT |
432,740.1944 |
4.0752 USDT |
4.0596 USDT |
4.2226 USDT |
4.1182 USDT |
| 2023-03-28 |
4.0509 USDT |
424,291.3767 |
3.9138 USDT |
3.8754 USDT |
4.1520 USDT |
4.0612 USDT |
| 2023-03-27 |
3.9489 USDT |
462,615.6492 |
4.1114 USDT |
3.8154 USDT |
4.1167 USDT |
3.8950 USDT |
| 2023-03-26 |
4.1237 USDT |
253,194.2041 |
4.0008 USDT |
3.9768 USDT |
4.1974 USDT |
4.1208 USDT |
| 2023-03-25 |
4.1274 USDT |
435,880.4831 |
4.0904 USDT |
3.9314 USDT |
4.2563 USDT |
3.9645 USDT |
| 2023-03-24 |
4.0824 USDT |
375,763.8448 |
4.1642 USDT |
3.9278 USDT |
4.2139 USDT |
4.0915 USDT |
| 2023-03-23 |
4.0728 USDT |
497,409.6473 |
3.9883 USDT |
3.9766 USDT |
4.1728 USDT |
4.1146 USDT |
| 2023-03-22 |
4.0138 USDT |
990,408.7530 |
4.1299 USDT |
3.8118 USDT |
4.1353 USDT |
3.9891 USDT |
| 2023-03-21 |
4.0830 USDT |
473,091.0854 |
4.0580 USDT |
3.9174 USDT |
4.2137 USDT |
4.0781 USDT |
| 2023-03-20 |
4.1517 USDT |
595,277.2840 |
4.2791 USDT |
4.0189 USDT |
4.3725 USDT |
4.0445 USDT |
| 2023-03-19 |
4.3363 USDT |
304,341.5587 |
4.2497 USDT |
4.2246 USDT |
4.4300 USDT |
4.3324 USDT |
| 2023-03-18 |
4.4392 USDT |
635,853.0397 |
4.4361 USDT |
4.2104 USDT |
4.6245 USDT |
4.2238 USDT |
| 2023-03-17 |
4.2459 USDT |
619,032.0840 |
4.1123 USDT |
4.0768 USDT |
4.4720 USDT |
4.4397 USDT |
| 2023-03-16 |
4.1669 USDT |
427,154.9101 |
4.1005 USDT |
4.0200 USDT |
4.3736 USDT |
4.0817 USDT |
| 2023-03-15 |
4.2243 USDT |
730,810.6336 |
4.2711 USDT |
3.9973 USDT |
4.4465 USDT |
4.0998 USDT |
| 2023-03-14 |
4.4750 USDT |
736,856.5247 |
4.4639 USDT |
4.2591 USDT |
4.6646 USDT |
4.3864 USDT |
| 2023-03-13 |
4.4443 USDT |
660,439.3521 |
4.5060 USDT |
4.1949 USDT |
4.6972 USDT |
4.4800 USDT |
| 2023-03-12 |
3.9274 USDT |
526,850.5452 |
3.7771 USDT |
3.7285 USDT |
4.2837 USDT |
4.2837 USDT |
| 2023-03-11 |
3.7994 USDT |
416,512.9413 |
4.0385 USDT |
3.5949 USDT |
4.1367 USDT |
3.7392 USDT |
| 2023-03-10 |
3.9707 USDT |
301,051.2294 |
3.9890 USDT |
3.7956 USDT |
4.0825 USDT |
4.0235 USDT |
| 2023-03-09 |
4.1741 USDT |
475,590.7770 |
4.3566 USDT |
3.8250 USDT |
4.5125 USDT |
3.9920 USDT |
| 2023-03-08 |
4.5887 USDT |
233,578.1405 |
4.7340 USDT |
4.4940 USDT |
4.7466 USDT |
4.5153 USDT |
| 2023-03-07 |
4.6818 USDT |
194,141.5504 |
4.8092 USDT |
4.5539 USDT |
4.8762 USDT |
4.6400 USDT |
| 2023-03-06 |
4.8019 USDT |
110,588.6848 |
4.7698 USDT |
4.7392 USDT |
4.8789 USDT |
4.8195 USDT |
| 2023-03-05 |
4.8266 USDT |
155,283.2421 |
4.7460 USDT |
4.6927 USDT |
4.9090 USDT |
4.8456 USDT |
| 2023-03-04 |
4.7988 USDT |
166,801.9132 |
4.8002 USDT |
4.6967 USDT |
4.8574 USDT |
4.7148 USDT |
| 2023-03-03 |
4.8028 USDT |
374,748.6174 |
4.9919 USDT |
4.5620 USDT |
4.9954 USDT |
4.8291 USDT |
| 2023-03-02 |
4.9838 USDT |
286,778.0018 |
5.0769 USDT |
4.9147 USDT |
5.1096 USDT |
4.9689 USDT |
| 2023-03-01 |
5.1067 USDT |
253,463.2408 |
5.0086 USDT |
4.9683 USDT |
5.2178 USDT |
5.0595 USDT |
| 2023-02-28 |
5.0711 USDT |
262,140.8768 |
5.0622 USDT |
4.9637 USDT |
5.1861 USDT |
5.0713 USDT |
| 2023-02-27 |
5.1835 USDT |
113,964.9710 |
5.2595 USDT |
5.0776 USDT |
5.2867 USDT |
5.0868 USDT |
| 2023-02-26 |
5.1381 USDT |
139,393.0924 |
5.0360 USDT |
5.0032 USDT |
5.3073 USDT |
5.2585 USDT |
| 2023-02-25 |
5.0518 USDT |
258,920.7935 |
5.1791 USDT |
4.9288 USDT |
5.1904 USDT |
4.9373 USDT |
| 2023-02-24 |
5.3144 USDT |
349,174.3676 |
5.4579 USDT |
5.0179 USDT |
5.5378 USDT |
5.0179 USDT |
| 2023-02-23 |
5.5775 USDT |
584,198.2649 |
5.5284 USDT |
5.3992 USDT |
5.6490 USDT |
5.4320 USDT |
| 2023-02-22 |
5.4580 USDT |
309,610.7957 |
5.5627 USDT |
5.2497 USDT |
5.6090 USDT |
5.3691 USDT |
| 2023-02-21 |
5.7722 USDT |
406,516.0749 |
5.8786 USDT |
5.6355 USDT |
5.9282 USDT |
5.7042 USDT |
| 2023-02-20 |
5.8039 USDT |
482,116.8264 |
5.5918 USDT |
5.4522 USDT |
5.9597 USDT |
5.8515 USDT |
| 2023-02-19 |
5.6540 USDT |
335,200.4408 |
5.6554 USDT |
5.5000 USDT |
5.7872 USDT |
5.5580 USDT |
| 2023-02-18 |
5.6295 USDT |
351,861.8543 |
5.5141 USDT |
5.5141 USDT |
5.7649 USDT |
5.6749 USDT |
| 2023-02-17 |
5.3835 USDT |
441,575.6649 |
5.1644 USDT |
5.1550 USDT |
5.5850 USDT |
5.4810 USDT |
| 2023-02-16 |
5.6401 USDT |
790,730.6344 |
5.6234 USDT |
5.3800 USDT |
5.7504 USDT |
5.3957 USDT |
| 2023-02-15 |
5.4132 USDT |
727,464.4467 |
5.2422 USDT |
5.1778 USDT |
5.8302 USDT |
5.6065 USDT |
| 2023-02-14 |
5.0884 USDT |
565,688.2778 |
5.0065 USDT |
4.9445 USDT |
5.2428 USDT |
5.2079 USDT |
| 2023-02-13 |
5.0675 USDT |
715,741.6930 |
5.2287 USDT |
4.7547 USDT |
5.3156 USDT |
4.8658 USDT |