Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
4.5925 USDT |
1,426,634.0567 |
4.3563 USDT |
4.3088 USDT |
4.7700 USDT |
4.7011 USDT |
| 2022-11-03 |
4.3992 USDT |
821,215.1789 |
4.2272 USDT |
4.2141 USDT |
4.5721 USDT |
4.4231 USDT |
| 2022-11-02 |
4.3851 USDT |
782,857.1688 |
4.5038 USDT |
4.2676 USDT |
4.5301 USDT |
4.2776 USDT |
| 2022-11-01 |
4.6952 USDT |
335,002.9411 |
4.7280 USDT |
4.5800 USDT |
4.7824 USDT |
4.6232 USDT |
| 2022-10-31 |
4.7487 USDT |
628,492.0563 |
4.7941 USDT |
4.6391 USDT |
4.8826 USDT |
4.7171 USDT |
| 2022-10-30 |
4.9164 USDT |
765,153.4296 |
4.9248 USDT |
4.7453 USDT |
5.1398 USDT |
4.7887 USDT |
| 2022-10-29 |
5.0284 USDT |
723,987.2051 |
4.9723 USDT |
4.9026 USDT |
5.1258 USDT |
4.9741 USDT |
| 2022-10-28 |
4.8001 USDT |
1,295,518.8769 |
4.6110 USDT |
4.5430 USDT |
5.1099 USDT |
4.9808 USDT |
| 2022-10-27 |
4.8389 USDT |
1,066,211.0637 |
4.6913 USDT |
4.6864 USDT |
5.0490 USDT |
4.7587 USDT |
| 2022-10-26 |
4.7320 USDT |
564,669.6466 |
4.7375 USDT |
4.6240 USDT |
4.8144 USDT |
4.7176 USDT |
| 2022-10-25 |
4.6852 USDT |
877,193.1316 |
4.5069 USDT |
4.4347 USDT |
4.9984 USDT |
4.7068 USDT |
| 2022-10-24 |
4.5709 USDT |
475,180.7328 |
4.6368 USDT |
4.4801 USDT |
4.6999 USDT |
4.5050 USDT |
| 2022-10-23 |
4.5501 USDT |
429,538.3076 |
4.4820 USDT |
4.4349 USDT |
4.6874 USDT |
4.6316 USDT |
| 2022-10-22 |
4.4919 USDT |
741,706.2992 |
4.4555 USDT |
4.4092 USDT |
4.6014 USDT |
4.4858 USDT |
| 2022-10-21 |
4.2355 USDT |
1,077,051.2390 |
4.2024 USDT |
3.9824 USDT |
4.5360 USDT |
4.5051 USDT |
| 2022-10-20 |
4.2526 USDT |
514,493.0049 |
4.2576 USDT |
4.1366 USDT |
4.3702 USDT |
4.1914 USDT |
| 2022-10-19 |
4.3609 USDT |
239,406.7416 |
4.4165 USDT |
4.3016 USDT |
4.4260 USDT |
4.3765 USDT |
| 2022-10-18 |
4.4878 USDT |
493,925.1904 |
4.5599 USDT |
4.3160 USDT |
4.6310 USDT |
4.3564 USDT |
| 2022-10-17 |
4.5291 USDT |
320,514.5169 |
4.5113 USDT |
4.4765 USDT |
4.5874 USDT |
4.5621 USDT |
| 2022-10-16 |
4.4966 USDT |
218,108.0177 |
4.4379 USDT |
4.4268 USDT |
4.5500 USDT |
4.4548 USDT |
| 2022-10-15 |
4.5106 USDT |
273,547.2989 |
4.5122 USDT |
4.4417 USDT |
4.5539 USDT |
4.4994 USDT |
| 2022-10-14 |
4.6170 USDT |
717,451.6452 |
4.5480 USDT |
4.4365 USDT |
4.7581 USDT |
4.5054 USDT |
| 2022-10-13 |
4.4105 USDT |
1,619,217.0018 |
4.7150 USDT |
4.1696 USDT |
4.7371 USDT |
4.5735 USDT |
| 2022-10-12 |
4.7054 USDT |
503,397.2348 |
4.6939 USDT |
4.6198 USDT |
4.7778 USDT |
4.7287 USDT |
| 2022-10-11 |
4.8782 USDT |
1,183,268.5697 |
5.1312 USDT |
4.6110 USDT |
5.1710 USDT |
4.6727 USDT |
| 2022-10-10 |
5.2324 USDT |
493,505.5593 |
5.2627 USDT |
5.1163 USDT |
5.3554 USDT |
5.1884 USDT |
| 2022-10-09 |
5.1850 USDT |
140,661.0010 |
5.1655 USDT |
5.1362 USDT |
5.2531 USDT |
5.2423 USDT |
| 2022-10-08 |
5.1795 USDT |
238,891.7175 |
5.1794 USDT |
5.1437 USDT |
5.2357 USDT |
5.1498 USDT |
| 2022-10-07 |
5.1570 USDT |
372,051.9360 |
5.1625 USDT |
5.0659 USDT |
5.2493 USDT |
5.2169 USDT |
| 2022-10-06 |
5.2873 USDT |
481,626.3328 |
5.2014 USDT |
5.1599 USDT |
5.4187 USDT |
5.1841 USDT |
| 2022-10-05 |
5.1726 USDT |
331,992.6675 |
5.2601 USDT |
5.0713 USDT |
5.2743 USDT |
5.1750 USDT |
| 2022-10-04 |
5.2524 USDT |
429,035.4250 |
5.1768 USDT |
5.1673 USDT |
5.3624 USDT |
5.2636 USDT |
| 2022-10-03 |
5.0784 USDT |
430,291.3736 |
5.0105 USDT |
4.9499 USDT |
5.2200 USDT |
5.1960 USDT |
| 2022-10-02 |
5.1608 USDT |
257,094.2475 |
5.2437 USDT |
5.0769 USDT |
5.3168 USDT |
5.1266 USDT |
| 2022-10-01 |
5.3391 USDT |
220,000.0316 |
5.4066 USDT |
5.2368 USDT |
5.4374 USDT |
5.2864 USDT |
| 2022-09-30 |
5.4606 USDT |
540,933.2550 |
5.4430 USDT |
5.3500 USDT |
5.5774 USDT |
5.4222 USDT |
| 2022-09-29 |
5.3811 USDT |
371,350.8435 |
5.3800 USDT |
5.2768 USDT |
5.4959 USDT |
5.4039 USDT |
| 2022-09-28 |
5.3459 USDT |
537,815.4562 |
5.4204 USDT |
5.2146 USDT |
5.4676 USDT |
5.4207 USDT |
| 2022-09-27 |
5.6027 USDT |
1,167,393.7242 |
5.5185 USDT |
5.2863 USDT |
5.7962 USDT |
5.4400 USDT |
| 2022-09-26 |
5.5677 USDT |
663,025.0053 |
5.7192 USDT |
5.3591 USDT |
5.8193 USDT |
5.4613 USDT |
| 2022-09-25 |
5.4967 USDT |
466,544.1636 |
5.4206 USDT |
5.3442 USDT |
5.6896 USDT |
5.6196 USDT |
| 2022-09-24 |
5.6101 USDT |
456,969.6431 |
5.6799 USDT |
5.5117 USDT |
5.7111 USDT |
5.5673 USDT |
| 2022-09-23 |
5.7234 USDT |
1,309,812.2335 |
5.9071 USDT |
5.4400 USDT |
6.1055 USDT |
5.4759 USDT |
| 2022-09-22 |
5.8108 USDT |
1,099,521.7976 |
5.7884 USDT |
5.5927 USDT |
6.0369 USDT |
5.8505 USDT |
| 2022-09-21 |
5.8047 USDT |
1,328,431.1906 |
5.7313 USDT |
5.4929 USDT |
6.0755 USDT |
5.9778 USDT |
| 2022-09-20 |
5.7762 USDT |
1,189,199.5348 |
5.8688 USDT |
5.5847 USDT |
5.9455 USDT |
5.6984 USDT |
| 2022-09-19 |
5.5325 USDT |
2,876,289.5533 |
5.0862 USDT |
4.9289 USDT |
6.2167 USDT |
5.9209 USDT |
| 2022-09-18 |
5.4974 USDT |
1,630,517.8288 |
5.6315 USDT |
5.2453 USDT |
5.7219 USDT |
5.2627 USDT |
| 2022-09-17 |
5.1416 USDT |
1,435,233.9681 |
4.6628 USDT |
4.6609 USDT |
5.8033 USDT |
5.6449 USDT |
| 2022-09-16 |
4.7633 USDT |
871,972.2826 |
4.9137 USDT |
4.5614 USDT |
4.9794 USDT |
4.6171 USDT |