Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
3.6061 USDT |
80,381.1722 |
3.5686 USDT |
3.5506 USDT |
3.6471 USDT |
3.6223 USDT |
| 2022-12-23 |
3.6467 USDT |
131,408.4492 |
3.6040 USDT |
3.5767 USDT |
3.7160 USDT |
3.5834 USDT |
| 2022-12-22 |
3.5852 USDT |
137,405.5036 |
3.5680 USDT |
3.4876 USDT |
3.6712 USDT |
3.5321 USDT |
| 2022-12-21 |
3.5419 USDT |
137,436.8075 |
3.5277 USDT |
3.4574 USDT |
3.5865 USDT |
3.5408 USDT |
| 2022-12-20 |
3.5221 USDT |
243,576.0846 |
3.4171 USDT |
3.3792 USDT |
3.5958 USDT |
3.5387 USDT |
| 2022-12-19 |
3.4848 USDT |
283,539.9615 |
3.4873 USDT |
3.3219 USDT |
3.5893 USDT |
3.3526 USDT |
| 2022-12-18 |
3.4976 USDT |
168,169.4293 |
3.5520 USDT |
3.4293 USDT |
3.5779 USDT |
3.4976 USDT |
| 2022-12-17 |
3.4132 USDT |
234,851.0184 |
3.4452 USDT |
3.2555 USDT |
3.5052 USDT |
3.4159 USDT |
| 2022-12-16 |
3.7283 USDT |
331,981.0319 |
3.9742 USDT |
3.3898 USDT |
4.0552 USDT |
3.4585 USDT |
| 2022-12-15 |
4.0029 USDT |
141,506.9091 |
4.0257 USDT |
3.9260 USDT |
4.0800 USDT |
4.0642 USDT |
| 2022-12-14 |
4.0556 USDT |
426,295.6719 |
4.0809 USDT |
3.9387 USDT |
4.1357 USDT |
4.0293 USDT |
| 2022-12-13 |
4.1134 USDT |
822,123.4867 |
4.4041 USDT |
3.9167 USDT |
4.4041 USDT |
4.0581 USDT |
| 2022-12-12 |
4.3029 USDT |
743,909.0081 |
4.2942 USDT |
4.1559 USDT |
4.4454 USDT |
4.2937 USDT |
| 2022-12-11 |
4.2204 USDT |
500,706.7701 |
4.0768 USDT |
4.0316 USDT |
4.3810 USDT |
4.3710 USDT |
| 2022-12-10 |
4.0448 USDT |
303,868.7315 |
3.9103 USDT |
3.8913 USDT |
4.1442 USDT |
4.1146 USDT |
| 2022-12-09 |
3.9618 USDT |
218,152.9123 |
3.9572 USDT |
3.8771 USDT |
4.0311 USDT |
3.9034 USDT |
| 2022-12-08 |
3.8626 USDT |
350,690.9035 |
3.9051 USDT |
3.7535 USDT |
3.9644 USDT |
3.9441 USDT |
| 2022-12-07 |
3.9728 USDT |
566,849.4325 |
4.1882 USDT |
3.8490 USDT |
4.1975 USDT |
3.8682 USDT |
| 2022-12-06 |
4.1201 USDT |
533,595.8827 |
3.9486 USDT |
3.9160 USDT |
4.3321 USDT |
4.1565 USDT |
| 2022-12-05 |
4.0791 USDT |
796,886.8460 |
3.9891 USDT |
3.8928 USDT |
4.2585 USDT |
3.9623 USDT |
| 2022-12-04 |
3.9689 USDT |
362,931.4800 |
3.8744 USDT |
3.8744 USDT |
4.0142 USDT |
3.9698 USDT |
| 2022-12-03 |
3.9595 USDT |
292,410.4033 |
3.9682 USDT |
3.9021 USDT |
4.0440 USDT |
3.9396 USDT |
| 2022-12-02 |
3.9205 USDT |
615,987.3231 |
3.8931 USDT |
3.7804 USDT |
4.0527 USDT |
3.9564 USDT |
| 2022-12-01 |
3.9458 USDT |
616,708.6700 |
4.0957 USDT |
3.8535 USDT |
4.1020 USDT |
3.8608 USDT |
| 2022-11-30 |
4.1195 USDT |
1,219,347.1550 |
4.0792 USDT |
3.9270 USDT |
4.4690 USDT |
4.0859 USDT |
| 2022-11-29 |
4.1084 USDT |
710,196.1069 |
4.0596 USDT |
4.0159 USDT |
4.2180 USDT |
4.1268 USDT |
| 2022-11-28 |
3.9236 USDT |
1,364,195.9302 |
3.8340 USDT |
3.5207 USDT |
4.2500 USDT |
4.1326 USDT |
| 2022-11-27 |
3.8081 USDT |
724,300.6872 |
3.5657 USDT |
3.5334 USDT |
3.9700 USDT |
3.9127 USDT |
| 2022-11-26 |
3.4261 USDT |
542,060.9925 |
3.2318 USDT |
3.2208 USDT |
3.6215 USDT |
3.5859 USDT |
| 2022-11-25 |
3.2383 USDT |
428,224.1692 |
3.3250 USDT |
3.1768 USDT |
3.3370 USDT |
3.2010 USDT |
| 2022-11-24 |
3.3670 USDT |
725,465.1609 |
3.4531 USDT |
3.2375 USDT |
3.4725 USDT |
3.3447 USDT |
| 2022-11-23 |
3.3157 USDT |
921,820.5539 |
3.2675 USDT |
3.1443 USDT |
3.5000 USDT |
3.4533 USDT |
| 2022-11-22 |
3.0897 USDT |
872,188.5015 |
3.1604 USDT |
2.8455 USDT |
3.2712 USDT |
3.2489 USDT |
| 2022-11-21 |
3.0525 USDT |
923,606.2534 |
3.0355 USDT |
2.9043 USDT |
3.1992 USDT |
3.1230 USDT |
| 2022-11-20 |
3.2244 USDT |
805,960.7823 |
3.3175 USDT |
3.0403 USDT |
3.3586 USDT |
3.0730 USDT |
| 2022-11-19 |
3.1511 USDT |
546,832.0618 |
3.1693 USDT |
3.0425 USDT |
3.2490 USDT |
3.2200 USDT |
| 2022-11-18 |
3.0709 USDT |
367,161.9352 |
2.8813 USDT |
2.8767 USDT |
3.2344 USDT |
3.1650 USDT |
| 2022-11-17 |
2.9063 USDT |
380,299.4943 |
2.9836 USDT |
2.8234 USDT |
3.0345 USDT |
2.9064 USDT |
| 2022-11-16 |
2.9476 USDT |
494,918.8724 |
2.9399 USDT |
2.8211 USDT |
3.0800 USDT |
2.9007 USDT |
| 2022-11-15 |
2.9757 USDT |
602,758.9976 |
3.0003 USDT |
2.8920 USDT |
3.0884 USDT |
2.9411 USDT |
| 2022-11-14 |
2.7815 USDT |
987,737.4311 |
2.8836 USDT |
2.5875 USDT |
3.0675 USDT |
2.9035 USDT |
| 2022-11-13 |
2.9210 USDT |
462,945.6918 |
2.8911 USDT |
2.8073 USDT |
3.0470 USDT |
2.9410 USDT |
| 2022-11-12 |
2.9779 USDT |
622,501.1970 |
3.2115 USDT |
2.8434 USDT |
3.2115 USDT |
2.8782 USDT |
| 2022-11-11 |
3.2467 USDT |
844,979.0625 |
3.5212 USDT |
2.9063 USDT |
3.5310 USDT |
2.9304 USDT |
| 2022-11-10 |
3.3327 USDT |
1,536,718.5808 |
2.8911 USDT |
2.8303 USDT |
3.6537 USDT |
3.4722 USDT |
| 2022-11-09 |
3.4381 USDT |
2,829,524.9685 |
3.9138 USDT |
2.7935 USDT |
3.9316 USDT |
2.8027 USDT |
| 2022-11-08 |
4.1066 USDT |
2,019,302.1403 |
4.6029 USDT |
3.1890 USDT |
4.6488 USDT |
3.7418 USDT |
| 2022-11-07 |
4.6760 USDT |
968,653.9685 |
4.7370 USDT |
4.5403 USDT |
4.8356 USDT |
4.5534 USDT |
| 2022-11-06 |
5.0630 USDT |
994,280.5696 |
5.1232 USDT |
4.9355 USDT |
5.2396 USDT |
4.9639 USDT |
| 2022-11-05 |
4.9684 USDT |
2,038,852.6729 |
4.7273 USDT |
4.6985 USDT |
5.2543 USDT |
5.1453 USDT |