Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-28 |
4.8446 USDT |
1,201,246.3618 |
4.7562 USDT |
4.6770 USDT |
5.0730 USDT |
4.7572 USDT |
| 2022-08-27 |
4.7635 USDT |
1,304,598.5639 |
4.7740 USDT |
4.6603 USDT |
4.8400 USDT |
4.6897 USDT |
| 2022-08-26 |
5.1257 USDT |
1,527,672.2429 |
5.3777 USDT |
4.8800 USDT |
5.3823 USDT |
4.9795 USDT |
| 2022-08-25 |
5.3476 USDT |
786,827.1179 |
5.3114 USDT |
5.1774 USDT |
5.4947 USDT |
5.3022 USDT |
| 2022-08-24 |
5.3723 USDT |
1,414,613.1711 |
5.2537 USDT |
5.0633 USDT |
5.5916 USDT |
5.3433 USDT |
| 2022-08-23 |
5.1962 USDT |
943,136.0830 |
5.2079 USDT |
5.0080 USDT |
5.3027 USDT |
5.2275 USDT |
| 2022-08-22 |
5.0441 USDT |
1,226,580.3707 |
5.1927 USDT |
4.9014 USDT |
5.2002 USDT |
5.1241 USDT |
| 2022-08-21 |
5.0909 USDT |
915,322.7790 |
5.0327 USDT |
4.8650 USDT |
5.3092 USDT |
5.1989 USDT |
| 2022-08-20 |
5.1356 USDT |
1,502,370.4233 |
5.1071 USDT |
4.8450 USDT |
5.3359 USDT |
5.0434 USDT |
| 2022-08-19 |
5.4479 USDT |
2,670,678.2096 |
5.7701 USDT |
5.0743 USDT |
5.8010 USDT |
5.1590 USDT |
| 2022-08-18 |
6.2207 USDT |
1,027,469.5305 |
6.1079 USDT |
6.0228 USDT |
6.4261 USDT |
6.1610 USDT |
| 2022-08-17 |
6.1961 USDT |
1,119,806.7526 |
6.1949 USDT |
5.9400 USDT |
6.4358 USDT |
6.0887 USDT |
| 2022-08-16 |
6.2298 USDT |
626,217.0130 |
6.2113 USDT |
6.1066 USDT |
6.3597 USDT |
6.1542 USDT |
| 2022-08-15 |
6.4575 USDT |
1,189,609.0440 |
6.3699 USDT |
6.2386 USDT |
6.8039 USDT |
6.2967 USDT |
| 2022-08-14 |
6.6494 USDT |
892,037.5733 |
6.6541 USDT |
6.3665 USDT |
6.8920 USDT |
6.4348 USDT |
| 2022-08-13 |
6.9815 USDT |
781,736.2032 |
7.0292 USDT |
6.8028 USDT |
7.1500 USDT |
6.8455 USDT |
| 2022-08-12 |
6.8826 USDT |
855,674.6867 |
6.9200 USDT |
6.7329 USDT |
6.9977 USDT |
6.8766 USDT |
| 2022-08-11 |
7.0630 USDT |
1,525,557.2301 |
7.1184 USDT |
6.8427 USDT |
7.2812 USDT |
6.9128 USDT |
| 2022-08-10 |
6.9929 USDT |
2,457,605.1471 |
7.0239 USDT |
6.6529 USDT |
7.3207 USDT |
7.1249 USDT |
| 2022-08-09 |
7.1432 USDT |
1,446,598.3995 |
7.3142 USDT |
6.8091 USDT |
7.4814 USDT |
7.0338 USDT |
| 2022-08-08 |
7.3728 USDT |
944,433.8811 |
7.2092 USDT |
7.1780 USDT |
7.5627 USDT |
7.2950 USDT |
| 2022-08-07 |
7.2570 USDT |
532,815.9681 |
7.2643 USDT |
7.1049 USDT |
7.3727 USDT |
7.2437 USDT |
| 2022-08-06 |
7.4321 USDT |
886,568.6648 |
7.5762 USDT |
7.2772 USDT |
7.5900 USDT |
7.3360 USDT |
| 2022-08-05 |
7.4940 USDT |
1,377,220.5798 |
7.4349 USDT |
7.3334 USDT |
7.7097 USDT |
7.5232 USDT |
| 2022-08-04 |
7.4155 USDT |
2,454,535.5328 |
7.1665 USDT |
7.1104 USDT |
7.7281 USDT |
7.2772 USDT |
| 2022-08-03 |
7.1558 USDT |
2,392,242.4548 |
6.6391 USDT |
6.5619 USDT |
7.4950 USDT |
7.3570 USDT |
| 2022-08-02 |
6.5387 USDT |
2,089,505.3208 |
6.6373 USDT |
6.2094 USDT |
6.9987 USDT |
6.8461 USDT |
| 2022-08-01 |
6.9362 USDT |
2,180,090.1766 |
6.7162 USDT |
6.5295 USDT |
7.2750 USDT |
6.5658 USDT |
| 2022-07-31 |
6.9054 USDT |
1,735,496.9205 |
6.6923 USDT |
6.6042 USDT |
7.3037 USDT |
6.7352 USDT |
| 2022-07-30 |
6.8115 USDT |
2,129,269.0916 |
6.6716 USDT |
6.5856 USDT |
7.1296 USDT |
6.6385 USDT |
| 2022-07-29 |
6.8324 USDT |
2,533,430.3133 |
6.9245 USDT |
6.5199 USDT |
7.1630 USDT |
6.7536 USDT |
| 2022-07-28 |
6.7865 USDT |
4,242,010.7093 |
6.8262 USDT |
6.3153 USDT |
7.2150 USDT |
7.0091 USDT |