Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.6982 USDT |
198,063.1961 |
0.6825 USDT |
0.6780 USDT |
0.7157 USDT |
0.7118 USDT |
| 2024-10-03 |
0.6900 USDT |
315,210.1137 |
0.6894 USDT |
0.6550 USDT |
0.7135 USDT |
0.6854 USDT |
| 2024-10-02 |
0.6855 USDT |
678,856.4469 |
0.6805 USDT |
0.6540 USDT |
0.7131 USDT |
0.6913 USDT |
| 2024-10-01 |
0.7391 USDT |
794,649.7357 |
0.7606 USDT |
0.6772 USDT |
0.8247 USDT |
0.6845 USDT |
| 2024-09-30 |
0.8188 USDT |
257,532.3869 |
0.8366 USDT |
0.7762 USDT |
0.8463 USDT |
0.7786 USDT |
| 2024-09-29 |
0.8246 USDT |
331,446.3721 |
0.8252 USDT |
0.7936 USDT |
0.8490 USDT |
0.8345 USDT |
| 2024-09-28 |
0.8337 USDT |
381,532.3010 |
0.8492 USDT |
0.8052 USDT |
0.8750 USDT |
0.8159 USDT |
| 2024-09-27 |
0.8456 USDT |
164,148.4727 |
0.8348 USDT |
0.8227 USDT |
0.8573 USDT |
0.8553 USDT |
| 2024-09-26 |
0.8367 USDT |
240,457.8403 |
0.8310 USDT |
0.8142 USDT |
0.8600 USDT |
0.8282 USDT |
| 2024-09-25 |
0.8317 USDT |
211,388.9556 |
0.8215 USDT |
0.8145 USDT |
0.8479 USDT |
0.8260 USDT |
| 2024-09-24 |
0.8111 USDT |
189,548.5518 |
0.8066 USDT |
0.7912 USDT |
0.8268 USDT |
0.8103 USDT |
| 2024-09-23 |
0.7933 USDT |
119,318.6855 |
0.7786 USDT |
0.7584 USDT |
0.8060 USDT |
0.7992 USDT |
| 2024-09-22 |
0.7876 USDT |
173,891.5573 |
0.8130 USDT |
0.7720 USDT |
0.8133 USDT |
0.7742 USDT |
| 2024-09-21 |
0.8024 USDT |
231,022.2226 |
0.8063 USDT |
0.7821 USDT |
0.8182 USDT |
0.8027 USDT |
| 2024-09-20 |
0.7924 USDT |
284,731.5614 |
0.7961 USDT |
0.7764 USDT |
0.8160 USDT |
0.8032 USDT |
| 2024-09-19 |
0.7808 USDT |
429,903.0942 |
0.7860 USDT |
0.7699 USDT |
0.8026 USDT |
0.7924 USDT |
| 2024-09-18 |
0.7549 USDT |
381,679.9810 |
0.7430 USDT |
0.7236 USDT |
0.7791 USDT |
0.7791 USDT |
| 2024-09-17 |
0.7413 USDT |
262,528.5335 |
0.7223 USDT |
0.7117 USDT |
0.7582 USDT |
0.7486 USDT |
| 2024-09-16 |
0.7130 USDT |
381,842.5771 |
0.7272 USDT |
0.7040 USDT |
0.7297 USDT |
0.7072 USDT |
| 2024-09-15 |
0.7422 USDT |
339,236.9605 |
0.7337 USDT |
0.7258 USDT |
0.7603 USDT |
0.7311 USDT |
| 2024-09-14 |
0.7476 USDT |
318,759.3320 |
0.7429 USDT |
0.7375 USDT |
0.7690 USDT |
0.7402 USDT |
| 2024-09-13 |
0.7388 USDT |
335,590.7665 |
0.7501 USDT |
0.7218 USDT |
0.7541 USDT |
0.7438 USDT |
| 2024-09-12 |
0.7493 USDT |
447,607.7897 |
0.7540 USDT |
0.7371 USDT |
0.7652 USDT |
0.7446 USDT |
| 2024-09-11 |
0.7861 USDT |
601,089.2141 |
0.8284 USDT |
0.7510 USDT |
0.8299 USDT |
0.7569 USDT |
| 2024-09-10 |
0.8316 USDT |
722,552.5909 |
0.8533 USDT |
0.8093 USDT |
0.8632 USDT |
0.8257 USDT |
| 2024-09-09 |
0.7897 USDT |
1,019,359.4243 |
0.7449 USDT |
0.7223 USDT |
0.8927 USDT |
0.8893 USDT |
| 2024-09-08 |
0.7329 USDT |
451,045.2351 |
0.7333 USDT |
0.7118 USDT |
0.7637 USDT |
0.7348 USDT |
| 2024-09-07 |
0.6990 USDT |
362,851.4122 |
0.6376 USDT |
0.6343 USDT |
0.7325 USDT |
0.7091 USDT |
| 2024-09-06 |
0.6321 USDT |
162,995.1826 |
0.6483 USDT |
0.6106 USDT |
0.6550 USDT |
0.6188 USDT |
| 2024-09-05 |
0.6365 USDT |
508,794.5541 |
0.6065 USDT |
0.6017 USDT |
0.6685 USDT |
0.6530 USDT |
| 2024-09-04 |
0.5911 USDT |
204,415.4977 |
0.5892 USDT |
0.5653 USDT |
0.6146 USDT |
0.6073 USDT |
| 2024-09-03 |
0.6001 USDT |
72,024.7055 |
0.6011 USDT |
0.5883 USDT |
0.6128 USDT |
0.5986 USDT |
| 2024-09-02 |
0.5787 USDT |
385,704.1446 |
0.5683 USDT |
0.5646 USDT |
0.5962 USDT |
0.5926 USDT |
| 2024-09-01 |
0.5953 USDT |
430,351.0479 |
0.6067 USDT |
0.5633 USDT |
0.6099 USDT |
0.5700 USDT |
| 2024-08-31 |
0.6220 USDT |
112,622.6585 |
0.6343 USDT |
0.6039 USDT |
0.6420 USDT |
0.6112 USDT |
| 2024-08-30 |
0.6240 USDT |
167,470.5829 |
0.6266 USDT |
0.6036 USDT |
0.6392 USDT |
0.6351 USDT |
| 2024-08-29 |
0.6356 USDT |
302,151.0515 |
0.6411 USDT |
0.6129 USDT |
0.6564 USDT |
0.6226 USDT |
| 2024-08-28 |
0.6637 USDT |
163,663.0480 |
0.6628 USDT |
0.6349 USDT |
0.6928 USDT |
0.6456 USDT |
| 2024-08-27 |
0.6914 USDT |
133,658.8993 |
0.6878 USDT |
0.6450 USDT |
0.7215 USDT |
0.6471 USDT |
| 2024-08-26 |
0.7088 USDT |
177,946.4130 |
0.7323 USDT |
0.6841 USDT |
0.7377 USDT |
0.6878 USDT |
| 2024-08-25 |
0.7354 USDT |
172,031.7113 |
0.7606 USDT |
0.7139 USDT |
0.7607 USDT |
0.7355 USDT |
| 2024-08-24 |
0.7468 USDT |
489,061.2720 |
0.7149 USDT |
0.7026 USDT |
0.7984 USDT |
0.7784 USDT |
| 2024-08-23 |
0.6608 USDT |
169,490.1225 |
0.6359 USDT |
0.6359 USDT |
0.6896 USDT |
0.6886 USDT |
| 2024-08-22 |
0.6371 USDT |
606,807.7172 |
0.6335 USDT |
0.6293 USDT |
0.6540 USDT |
0.6362 USDT |
| 2024-08-21 |
0.6275 USDT |
460,728.9408 |
0.6056 USDT |
0.6008 USDT |
0.6428 USDT |
0.6348 USDT |
| 2024-08-20 |
0.5980 USDT |
133,415.9122 |
0.5967 USDT |
0.5804 USDT |
0.6102 USDT |
0.6046 USDT |
| 2024-08-19 |
0.5963 USDT |
692,905.4860 |
0.5837 USDT |
0.5791 USDT |
0.6115 USDT |
0.5980 USDT |
| 2024-08-18 |
0.5927 USDT |
221,696.5775 |
0.5849 USDT |
0.5771 USDT |
0.6130 USDT |
0.5937 USDT |
| 2024-08-17 |
0.5628 USDT |
201,031.8975 |
0.5605 USDT |
0.5554 USDT |
0.5733 USDT |
0.5720 USDT |
| 2024-08-16 |
0.5695 USDT |
211,939.7073 |
0.5719 USDT |
0.5473 USDT |
0.5844 USDT |
0.5654 USDT |