Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |