Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-08 |
5.0708 USDT |
2,065,051.3210 |
5.1107 USDT |
4.9120 USDT |
5.3012 USDT |
5.0658 USDT |
| 2022-07-07 |
5.0650 USDT |
1,899,313.6410 |
5.0218 USDT |
4.8860 USDT |
5.2405 USDT |
5.2044 USDT |
| 2022-07-06 |
4.9505 USDT |
2,944,960.0078 |
4.9152 USDT |
4.7567 USDT |
5.1651 USDT |
5.0907 USDT |
| 2022-07-05 |
4.8682 USDT |
2,953,434.5316 |
4.9241 USDT |
4.6148 USDT |
5.0996 USDT |
4.9502 USDT |
| 2022-07-04 |
4.5837 USDT |
2,092,071.8882 |
4.5711 USDT |
4.4113 USDT |
4.8104 USDT |
4.7049 USDT |
| 2022-07-03 |
4.5877 USDT |
1,983,521.9065 |
4.5216 USDT |
4.4697 USDT |
4.7179 USDT |
4.6226 USDT |
| 2022-07-02 |
4.4645 USDT |
2,395,897.3154 |
4.5344 USDT |
4.3630 USDT |
4.6388 USDT |
4.4940 USDT |
| 2022-07-01 |
4.5414 USDT |
4,112,196.2389 |
4.6363 USDT |
4.3530 USDT |
4.8244 USDT |
4.5325 USDT |
| 2022-06-30 |
4.4139 USDT |
2,660,714.4739 |
4.6991 USDT |
4.2157 USDT |
4.7571 USDT |
4.3670 USDT |
| 2022-06-29 |
4.8269 USDT |
4,186,655.7001 |
4.9013 USDT |
4.6035 USDT |
5.1370 USDT |
4.7487 USDT |
| 2022-06-28 |
5.2344 USDT |
5,935,793.5441 |
5.1207 USDT |
4.7942 USDT |
5.6000 USDT |
5.1669 USDT |
| 2022-06-27 |
4.9149 USDT |
3,666,774.3974 |
4.6940 USDT |
4.6572 USDT |
5.2598 USDT |
5.1275 USDT |
| 2022-06-26 |
5.0286 USDT |
4,123,161.3704 |
4.5579 USDT |
4.5128 USDT |
5.3030 USDT |
4.9211 USDT |
| 2022-06-25 |
4.4754 USDT |
2,704,230.5516 |
4.4871 USDT |
4.2841 USDT |
4.6787 USDT |
4.5230 USDT |
| 2022-06-24 |
4.4898 USDT |
2,553,902.1060 |
4.3906 USDT |
4.3508 USDT |
4.7297 USDT |
4.4889 USDT |
| 2022-06-23 |
4.2584 USDT |
2,197,999.9217 |
3.9783 USDT |
3.9591 USDT |
4.4634 USDT |
4.3894 USDT |
| 2022-06-22 |
4.1693 USDT |
3,280,437.8419 |
4.3982 USDT |
4.0063 USDT |
4.4053 USDT |
4.0952 USDT |
| 2022-06-21 |
4.5986 USDT |
5,248,613.5476 |
4.4892 USDT |
4.3222 USDT |
4.8598 USDT |
4.3891 USDT |
| 2022-06-20 |
4.3744 USDT |
5,647,457.7178 |
4.1305 USDT |
3.8542 USDT |
4.8404 USDT |
4.3683 USDT |
| 2022-06-19 |
3.8438 USDT |
5,109,653.1761 |
3.6226 USDT |
3.3686 USDT |
4.5240 USDT |
4.2403 USDT |
| 2022-06-18 |
3.4682 USDT |
3,964,443.4686 |
3.7451 USDT |
3.1856 USDT |
3.8670 USDT |
3.3262 USDT |
| 2022-06-17 |
3.5768 USDT |
3,274,853.1043 |
3.3773 USDT |
3.3447 USDT |
3.7770 USDT |
3.6712 USDT |
| 2022-06-16 |
3.7198 USDT |
4,630,844.4935 |
4.1620 USDT |
3.3073 USDT |
4.3025 USDT |
3.4762 USDT |
| 2022-06-15 |
3.3740 USDT |
4,551,686.0118 |
3.6160 USDT |
3.0662 USDT |
3.9155 USDT |
3.7166 USDT |
| 2022-06-14 |
3.6176 USDT |
4,438,057.2730 |
3.4865 USDT |
3.2500 USDT |
4.1000 USDT |
3.4759 USDT |
| 2022-06-13 |
3.5755 USDT |
7,568,889.9465 |
3.8866 USDT |
3.2081 USDT |
3.9900 USDT |
3.3496 USDT |
| 2022-06-12 |
4.3445 USDT |
3,173,899.6511 |
4.7463 USDT |
4.0698 USDT |
4.7979 USDT |
4.2686 USDT |
| 2022-06-11 |
5.0215 USDT |
2,310,748.8243 |
5.1727 USDT |
4.6806 USDT |
5.5968 USDT |
4.8826 USDT |
| 2022-06-10 |
5.4648 USDT |
2,022,877.6905 |
5.7198 USDT |
5.1560 USDT |
5.7412 USDT |
5.1959 USDT |
| 2022-06-09 |
5.7919 USDT |
1,087,892.9420 |
5.7092 USDT |
5.6534 USDT |
5.9208 USDT |
5.7500 USDT |
| 2022-06-08 |
5.9197 USDT |
1,510,043.1775 |
6.0341 USDT |
5.6628 USDT |
6.1244 USDT |
5.7932 USDT |