Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
5.8806 USDT |
1,911,304.6093 |
5.7594 USDT |
5.6323 USDT |
6.3747 USDT |
6.2437 USDT |
| 2022-07-26 |
5.7552 USDT |
2,167,394.3288 |
5.9983 USDT |
5.4282 USDT |
6.0570 USDT |
5.6597 USDT |
| 2022-07-25 |
6.2918 USDT |
2,587,815.5627 |
6.4437 USDT |
5.9812 USDT |
6.6562 USDT |
5.9812 USDT |
| 2022-07-24 |
6.6093 USDT |
1,345,132.9701 |
6.6460 USDT |
6.4272 USDT |
6.9384 USDT |
6.5450 USDT |
| 2022-07-23 |
6.3703 USDT |
1,962,913.2911 |
6.1929 USDT |
6.1284 USDT |
6.5803 USDT |
6.4595 USDT |
| 2022-07-22 |
6.6324 USDT |
3,762,291.6851 |
6.4194 USDT |
6.1774 USDT |
6.9350 USDT |
6.2016 USDT |
| 2022-07-21 |
5.9213 USDT |
2,324,763.0951 |
5.8707 USDT |
5.6330 USDT |
6.4962 USDT |
6.4819 USDT |
| 2022-07-20 |
6.2398 USDT |
2,439,507.1168 |
6.0756 USDT |
5.8937 USDT |
6.5085 USDT |
6.1166 USDT |
| 2022-07-19 |
5.9929 USDT |
4,030,900.5248 |
5.9879 USDT |
5.6265 USDT |
6.3490 USDT |
6.1861 USDT |
| 2022-07-18 |
5.6610 USDT |
4,279,228.7233 |
4.9745 USDT |
4.9729 USDT |
6.2955 USDT |
5.9735 USDT |
| 2022-07-17 |
4.9426 USDT |
1,845,599.8683 |
4.7692 USDT |
4.6400 USDT |
5.1700 USDT |
5.0081 USDT |
| 2022-07-16 |
4.6702 USDT |
1,271,368.7694 |
4.6013 USDT |
4.4489 USDT |
4.8864 USDT |
4.7639 USDT |
| 2022-07-15 |
4.6744 USDT |
1,883,195.8926 |
4.6868 USDT |
4.5266 USDT |
4.8250 USDT |
4.6129 USDT |
| 2022-07-14 |
4.5394 USDT |
1,996,991.4845 |
4.5804 USDT |
4.3342 USDT |
4.7579 USDT |
4.5789 USDT |
| 2022-07-13 |
4.3847 USDT |
3,087,901.9302 |
4.2428 USDT |
4.1825 USDT |
4.5750 USDT |
4.4783 USDT |
| 2022-07-12 |
4.2901 USDT |
1,537,583.3297 |
4.3360 USDT |
4.1787 USDT |
4.3974 USDT |
4.2373 USDT |
| 2022-07-11 |
4.5931 USDT |
1,544,769.2763 |
4.7825 USDT |
4.4853 USDT |
4.7833 USDT |
4.5297 USDT |
| 2022-07-10 |
4.8590 USDT |
1,279,727.9961 |
5.0137 USDT |
4.7021 USDT |
5.0472 USDT |
4.7979 USDT |
| 2022-07-09 |
5.0213 USDT |
767,275.6482 |
4.9455 USDT |
4.9455 USDT |
5.0966 USDT |
5.0232 USDT |