Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
5.1057 USDT |
1,851,758.6277 |
5.0993 USDT |
4.8870 USDT |
5.3619 USDT |
5.0043 USDT |
| 2022-09-14 |
5.0556 USDT |
1,491,622.2648 |
5.1363 USDT |
4.8148 USDT |
5.2625 USDT |
5.0813 USDT |
| 2022-09-13 |
5.5725 USDT |
2,351,093.7748 |
5.4880 USDT |
5.1050 USDT |
5.8960 USDT |
5.2141 USDT |
| 2022-09-12 |
5.4800 USDT |
1,711,990.2826 |
5.6772 USDT |
5.2249 USDT |
5.6772 USDT |
5.4369 USDT |
| 2022-09-11 |
5.4971 USDT |
2,492,914.8306 |
5.0495 USDT |
4.9573 USDT |
5.8257 USDT |
5.6464 USDT |
| 2022-09-10 |
5.0159 USDT |
837,236.2799 |
5.0493 USDT |
4.9160 USDT |
5.0960 USDT |
5.0848 USDT |
| 2022-09-09 |
5.0647 USDT |
1,771,476.7776 |
4.5010 USDT |
4.4931 USDT |
5.2975 USDT |
4.9765 USDT |
| 2022-09-08 |
4.4619 USDT |
773,418.6385 |
4.4229 USDT |
4.3521 USDT |
4.5495 USDT |
4.5001 USDT |
| 2022-09-07 |
4.3072 USDT |
652,900.5201 |
4.3039 USDT |
4.1683 USDT |
4.4492 USDT |
4.4492 USDT |
| 2022-09-06 |
4.6100 USDT |
1,065,163.4842 |
4.7520 USDT |
4.3401 USDT |
4.8136 USDT |
4.4062 USDT |
| 2022-09-05 |
4.7180 USDT |
503,950.8555 |
4.7997 USDT |
4.6283 USDT |
4.8474 USDT |
4.7068 USDT |
| 2022-09-04 |
4.7697 USDT |
576,337.9672 |
4.7606 USDT |
4.7082 USDT |
4.8166 USDT |
4.7824 USDT |
| 2022-09-03 |
4.7335 USDT |
536,506.0427 |
4.7017 USDT |
4.6699 USDT |
4.7909 USDT |
4.7170 USDT |
| 2022-09-02 |
4.7712 USDT |
1,397,223.0005 |
4.7726 USDT |
4.6395 USDT |
4.8695 USDT |
4.6952 USDT |
| 2022-09-01 |
4.7114 USDT |
568,104.8830 |
4.7606 USDT |
4.5980 USDT |
4.8103 USDT |
4.7701 USDT |
| 2022-08-31 |
4.9012 USDT |
561,378.2630 |
4.8103 USDT |
4.7675 USDT |
4.9990 USDT |
4.8277 USDT |
| 2022-08-30 |
4.9192 USDT |
772,614.3588 |
4.9805 USDT |
4.7338 USDT |
5.0830 USDT |
4.7531 USDT |
| 2022-08-29 |
4.8068 USDT |
1,019,483.1370 |
4.6482 USDT |
4.5896 USDT |
4.9725 USDT |
4.9021 USDT |