Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |