Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
6.0713 USDT |
2,403,623.6597 |
6.3865 USDT |
5.8426 USDT |
6.3971 USDT |
6.0235 USDT |
| 2022-06-06 |
6.3017 USDT |
1,693,942.4993 |
6.0979 USDT |
6.0809 USDT |
6.4416 USDT |
6.2300 USDT |
| 2022-06-05 |
6.1337 USDT |
1,033,483.7337 |
6.1996 USDT |
6.0443 USDT |
6.2611 USDT |
6.1520 USDT |
| 2022-06-04 |
6.1328 USDT |
1,099,967.3574 |
6.1315 USDT |
6.0100 USDT |
6.2219 USDT |
6.1459 USDT |
| 2022-06-03 |
6.1733 USDT |
1,677,209.7505 |
6.4034 USDT |
5.9952 USDT |
6.4993 USDT |
6.1521 USDT |
| 2022-06-02 |
6.1660 USDT |
2,220,563.8464 |
6.1060 USDT |
5.9732 USDT |
6.4896 USDT |
6.4177 USDT |
| 2022-06-01 |
6.5703 USDT |
3,509,309.7323 |
6.7810 USDT |
5.9393 USDT |
7.0292 USDT |
6.0043 USDT |
| 2022-05-31 |
6.9165 USDT |
3,367,494.2807 |
7.2231 USDT |
6.5467 USDT |
7.3392 USDT |
6.8424 USDT |
| 2022-05-30 |
6.7762 USDT |
2,805,101.5013 |
6.2352 USDT |
6.1569 USDT |
7.1503 USDT |
6.8831 USDT |
| 2022-05-29 |
6.1530 USDT |
1,479,979.1784 |
6.2320 USDT |
5.9740 USDT |
6.3695 USDT |
6.1137 USDT |
| 2022-05-28 |
6.2486 USDT |
1,758,725.2698 |
6.0860 USDT |
6.0423 USDT |
6.4023 USDT |
6.2785 USDT |
| 2022-05-27 |
6.1138 USDT |
4,619,014.3797 |
6.3774 USDT |
5.7955 USDT |
6.4750 USDT |
6.0895 USDT |
| 2022-05-26 |
6.7885 USDT |
3,952,076.3307 |
7.3405 USDT |
6.2212 USDT |
7.4480 USDT |
6.5589 USDT |
| 2022-05-25 |
7.4435 USDT |
2,718,386.7760 |
7.5060 USDT |
7.2576 USDT |
7.7281 USDT |
7.3831 USDT |
| 2022-05-24 |
7.4706 USDT |
3,519,875.7347 |
7.7600 USDT |
7.0100 USDT |
7.8952 USDT |
7.3628 USDT |
| 2022-05-23 |
8.1291 USDT |
5,209,889.0574 |
8.0226 USDT |
7.6227 USDT |
8.5120 USDT |
7.6712 USDT |
| 2022-05-22 |
8.0044 USDT |
2,737,599.6732 |
8.0275 USDT |
7.7642 USDT |
8.2289 USDT |
8.0300 USDT |
| 2022-05-21 |
7.8745 USDT |
2,826,334.2817 |
7.7577 USDT |
7.5656 USDT |
8.2400 USDT |
8.1332 USDT |
| 2022-05-20 |
7.9306 USDT |
5,757,261.1195 |
8.0699 USDT |
7.5000 USDT |
8.3688 USDT |
7.8353 USDT |
| 2022-05-19 |
7.8630 USDT |
7,413,999.2817 |
7.9754 USDT |
7.4280 USDT |
8.3127 USDT |
8.0353 USDT |
| 2022-05-18 |
8.2701 USDT |
5,501,892.0167 |
8.8827 USDT |
7.6217 USDT |
9.0814 USDT |
8.0145 USDT |
| 2022-05-17 |
8.6218 USDT |
4,321,038.4598 |
8.0797 USDT |
8.0617 USDT |
9.2791 USDT |
8.5985 USDT |
| 2022-05-16 |
8.2250 USDT |
3,595,929.7850 |
9.1314 USDT |
7.8224 USDT |
9.1339 USDT |
8.0988 USDT |
| 2022-05-15 |
8.4774 USDT |
4,356,595.5736 |
8.6580 USDT |
8.0657 USDT |
9.0408 USDT |
8.9906 USDT |
| 2022-05-14 |
8.1117 USDT |
5,823,243.0848 |
8.5451 USDT |
7.2050 USDT |
9.1596 USDT |
8.4027 USDT |
| 2022-05-13 |
8.8889 USDT |
9,535,958.0115 |
7.8150 USDT |
7.6652 USDT |
9.8091 USDT |
8.8735 USDT |
| 2022-05-12 |
6.8883 USDT |
16,583,405.1296 |
5.7314 USDT |
5.4169 USDT |
9.0550 USDT |
7.8085 USDT |
| 2022-05-11 |
7.5478 USDT |
15,471,652.9620 |
9.0215 USDT |
4.9999 USDT |
9.4512 USDT |
5.7024 USDT |
| 2022-05-10 |
9.0433 USDT |
12,184,076.6876 |
8.0034 USDT |
7.7902 USDT |
10.2031 USDT |
8.3723 USDT |
| 2022-05-09 |
10.3822 USDT |
10,473,430.2997 |
11.2383 USDT |
8.6751 USDT |
11.6407 USDT |
9.1217 USDT |
| 2022-05-08 |
11.8291 USDT |
4,369,247.5061 |
12.3524 USDT |
11.0100 USDT |
12.5114 USDT |
11.2616 USDT |
| 2022-05-07 |
12.7024 USDT |
5,326,413.4675 |
13.2659 USDT |
12.0000 USDT |
13.3300 USDT |
12.3979 USDT |
| 2022-05-06 |
13.3436 USDT |
7,695,087.3067 |
13.6944 USDT |
12.5880 USDT |
13.9008 USDT |
13.1717 USDT |
| 2022-05-05 |
15.1035 USDT |
8,604,095.2293 |
15.5653 USDT |
12.9087 USDT |
16.7750 USDT |
13.1812 USDT |
| 2022-05-04 |
15.6200 USDT |
11,595,677.2589 |
14.1562 USDT |
14.0000 USDT |
17.6501 USDT |
15.8988 USDT |
| 2022-05-03 |
14.9956 USDT |
7,179,485.2278 |
15.0532 USDT |
14.0000 USDT |
15.8000 USDT |
14.1769 USDT |
| 2022-05-02 |
15.6025 USDT |
8,456,592.8733 |
15.8725 USDT |
14.2088 USDT |
17.3449 USDT |
14.8568 USDT |
| 2022-05-01 |
17.5846 USDT |
11,005,499.9718 |
19.9750 USDT |
15.5207 USDT |
20.3446 USDT |
15.9545 USDT |
| 2022-04-30 |
22.6012 USDT |
14,601,910.3798 |
19.1228 USDT |
19.1220 USDT |
25.6108 USDT |
21.1213 USDT |
| 2022-04-29 |
22.2275 USDT |
15,846,921.2725 |
23.6987 USDT |
20.5000 USDT |
24.4494 USDT |
22.6383 USDT |
| 2022-04-28 |
20.8476 USDT |
6,294,794.9270 |
19.4271 USDT |
19.1080 USDT |
22.6000 USDT |
22.2482 USDT |
| 2022-04-27 |
18.7674 USDT |
3,824,224.5352 |
18.0946 USDT |
17.8521 USDT |
19.5884 USDT |
19.2358 USDT |
| 2022-04-26 |
18.2320 USDT |
6,308,867.3052 |
19.3422 USDT |
17.4100 USDT |
19.5644 USDT |
18.2586 USDT |
| 2022-04-25 |
17.3050 USDT |
7,102,997.2971 |
16.8097 USDT |
16.1747 USDT |
18.3508 USDT |
17.8386 USDT |
| 2022-04-24 |
16.8256 USDT |
4,323,340.8482 |
16.6859 USDT |
15.9171 USDT |
17.8899 USDT |
17.3569 USDT |
| 2022-04-23 |
16.8245 USDT |
6,498,365.7867 |
15.3775 USDT |
15.1702 USDT |
18.6580 USDT |
17.1332 USDT |
| 2022-04-22 |
14.3576 USDT |
2,332,823.9740 |
14.2897 USDT |
13.7025 USDT |
15.3185 USDT |
14.5754 USDT |
| 2022-04-21 |
15.3556 USDT |
3,435,606.4471 |
16.7292 USDT |
14.5300 USDT |
16.7838 USDT |
14.7744 USDT |
| 2022-04-20 |
15.6945 USDT |
5,298,088.4760 |
13.3812 USDT |
12.9694 USDT |
17.4450 USDT |
16.2372 USDT |
| 2022-04-19 |
12.6296 USDT |
1,483,247.3422 |
11.8612 USDT |
11.6741 USDT |
13.5200 USDT |
13.1347 USDT |