Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
5.7696 USDT |
957,438.4485 |
5.4630 USDT |
5.2893 USDT |
6.1596 USDT |
5.8312 USDT |
| 2023-01-24 |
5.7877 USDT |
576,278.2634 |
5.6079 USDT |
5.5365 USDT |
5.9468 USDT |
5.8623 USDT |
| 2023-01-23 |
5.7279 USDT |
826,224.0838 |
5.5461 USDT |
5.5354 USDT |
5.9589 USDT |
5.6538 USDT |
| 2023-01-22 |
5.6055 USDT |
860,408.4538 |
5.5097 USDT |
5.3748 USDT |
5.8643 USDT |
5.6862 USDT |
| 2023-01-21 |
5.4566 USDT |
1,325,953.5770 |
5.1907 USDT |
5.0351 USDT |
6.0000 USDT |
5.8600 USDT |
| 2023-01-20 |
4.9742 USDT |
439,522.4610 |
4.8310 USDT |
4.7917 USDT |
5.1340 USDT |
5.1036 USDT |
| 2023-01-19 |
4.6200 USDT |
488,256.4528 |
4.5017 USDT |
4.5017 USDT |
4.8248 USDT |
4.7889 USDT |
| 2023-01-18 |
4.7188 USDT |
735,666.1983 |
4.8994 USDT |
4.4812 USDT |
4.9313 USDT |
4.5787 USDT |
| 2023-01-17 |
4.9973 USDT |
453,203.8391 |
4.9767 USDT |
4.8547 USDT |
5.1208 USDT |
5.0006 USDT |
| 2023-01-16 |
5.0470 USDT |
521,746.6093 |
5.1393 USDT |
4.7950 USDT |
5.3221 USDT |
4.9940 USDT |
| 2023-01-15 |
5.1022 USDT |
384,197.5870 |
5.1939 USDT |
4.9189 USDT |
5.3042 USDT |
5.1456 USDT |
| 2023-01-14 |
5.1701 USDT |
1,056,110.4180 |
4.9500 USDT |
4.9154 USDT |
5.5454 USDT |
5.1080 USDT |
| 2023-01-13 |
4.8343 USDT |
516,777.3335 |
4.8449 USDT |
4.6922 USDT |
4.9949 USDT |
4.9699 USDT |
| 2023-01-12 |
4.7620 USDT |
832,446.4072 |
4.9832 USDT |
4.5209 USDT |
5.0800 USDT |
4.8340 USDT |
| 2023-01-11 |
4.8982 USDT |
395,333.5189 |
4.9102 USDT |
4.7124 USDT |
5.1900 USDT |
5.0000 USDT |
| 2023-01-10 |
4.8196 USDT |
431,878.0975 |
4.6064 USDT |
4.4361 USDT |
5.0739 USDT |
4.8620 USDT |
| 2023-01-09 |
4.6888 USDT |
681,762.5397 |
4.4464 USDT |
4.3692 USDT |
4.9979 USDT |
4.6080 USDT |
| 2023-01-08 |
4.2728 USDT |
300,506.0255 |
4.1608 USDT |
4.0800 USDT |
4.4875 USDT |
4.3631 USDT |
| 2023-01-07 |
4.1422 USDT |
211,989.1999 |
4.0425 USDT |
4.0178 USDT |
4.2465 USDT |
4.1708 USDT |
| 2023-01-06 |
3.9686 USDT |
174,708.1186 |
4.0083 USDT |
3.8800 USDT |
4.0428 USDT |
4.0079 USDT |
| 2023-01-05 |
4.0364 USDT |
181,923.2794 |
4.0549 USDT |
3.9672 USDT |
4.1036 USDT |
3.9782 USDT |
| 2023-01-04 |
4.1132 USDT |
329,851.7047 |
4.0050 USDT |
3.9903 USDT |
4.1998 USDT |
4.0677 USDT |
| 2023-01-03 |
3.9645 USDT |
182,059.8426 |
3.9535 USDT |
3.8711 USDT |
4.0400 USDT |
4.0001 USDT |
| 2023-01-02 |
3.8713 USDT |
194,661.5565 |
3.8673 USDT |
3.7969 USDT |
3.9616 USDT |
3.9299 USDT |
| 2023-01-01 |
3.6791 USDT |
65,984.8940 |
3.6373 USDT |
3.6175 USDT |
3.7492 USDT |
3.7333 USDT |
| 2022-12-31 |
3.6195 USDT |
45,501.5976 |
3.6036 USDT |
3.5917 USDT |
3.6481 USDT |
3.6188 USDT |
| 2022-12-30 |
3.6047 USDT |
106,581.0447 |
3.6180 USDT |
3.5700 USDT |
3.6457 USDT |
3.5932 USDT |
| 2022-12-29 |
3.6230 USDT |
134,418.8091 |
3.6157 USDT |
3.5655 USDT |
3.6600 USDT |
3.6193 USDT |
| 2022-12-28 |
3.6079 USDT |
87,761.1704 |
3.6512 USDT |
3.5429 USDT |
3.6705 USDT |
3.6283 USDT |
| 2022-12-27 |
3.6122 USDT |
49,427.7360 |
3.5952 USDT |
3.5753 USDT |
3.6373 USDT |
3.6120 USDT |
| 2022-12-26 |
3.5903 USDT |
153,638.7672 |
3.5938 USDT |
3.5516 USDT |
3.6160 USDT |
3.5906 USDT |
| 2022-12-25 |
3.5749 USDT |
105,692.8774 |
3.6156 USDT |
3.5381 USDT |
3.6208 USDT |
3.5940 USDT |
| 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 |