Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.9039 USDT |
979,637.1204 |
0.9242 USDT |
0.8677 USDT |
0.9509 USDT |
0.9059 USDT |
| 2024-11-03 |
0.9468 USDT |
1,380,070.5447 |
1.0058 USDT |
0.8760 USDT |
1.0275 USDT |
0.9307 USDT |
| 2024-11-02 |
1.0024 USDT |
348,373.3047 |
1.0146 USDT |
0.9777 USDT |
1.0255 USDT |
0.9812 USDT |
| 2024-11-01 |
0.9985 USDT |
837,805.8435 |
1.0022 USDT |
0.9630 USDT |
1.0332 USDT |
1.0174 USDT |
| 2024-10-31 |
1.0489 USDT |
410,081.2179 |
1.0885 USDT |
1.0081 USDT |
1.1031 USDT |
1.0161 USDT |
| 2024-10-30 |
1.1002 USDT |
766,074.1493 |
1.0884 USDT |
1.0755 USDT |
1.1316 USDT |
1.0927 USDT |
| 2024-10-29 |
1.0714 USDT |
1,443,644.1795 |
1.0444 USDT |
1.0353 USDT |
1.1145 USDT |
1.0741 USDT |
| 2024-10-28 |
1.0457 USDT |
1,215,171.0584 |
1.1281 USDT |
0.9911 USDT |
1.1281 USDT |
1.0284 USDT |
| 2024-10-27 |
1.0739 USDT |
902,470.0231 |
1.0632 USDT |
1.0098 USDT |
1.1990 USDT |
1.1734 USDT |
| 2024-10-26 |
1.0501 USDT |
1,474,625.3960 |
1.0587 USDT |
1.0101 USDT |
1.0870 USDT |
1.0591 USDT |
| 2024-10-25 |
1.1779 USDT |
2,679,136.0671 |
1.1407 USDT |
1.0760 USDT |
1.3099 USDT |
1.1413 USDT |
| 2024-10-24 |
1.1437 USDT |
1,879,831.1939 |
1.1291 USDT |
1.0822 USDT |
1.2032 USDT |
1.1274 USDT |
| 2024-10-23 |
1.2474 USDT |
1,759,701.8061 |
1.3545 USDT |
1.1610 USDT |
1.3551 USDT |
1.2203 USDT |
| 2024-10-22 |
1.4676 USDT |
4,528,521.9501 |
1.5736 USDT |
1.2540 USDT |
1.6460 USDT |
1.3426 USDT |
| 2024-10-21 |
1.5504 USDT |
7,446,177.8468 |
1.4892 USDT |
1.3958 USDT |
1.7577 USDT |
1.5398 USDT |
| 2024-10-20 |
1.3698 USDT |
11,508,174.7362 |
0.8701 USDT |
0.8613 USDT |
1.7658 USDT |
1.4877 USDT |
| 2024-10-19 |
0.7490 USDT |
100,039.5547 |
0.7370 USDT |
0.7340 USDT |
0.7577 USDT |
0.7467 USDT |
| 2024-10-18 |
0.7259 USDT |
170,993.5261 |
0.7095 USDT |
0.7088 USDT |
0.7391 USDT |
0.7369 USDT |
| 2024-10-17 |
0.7050 USDT |
289,833.5243 |
0.7212 USDT |
0.6878 USDT |
0.7253 USDT |
0.7001 USDT |
| 2024-10-16 |
0.7316 USDT |
306,403.5453 |
0.7494 USDT |
0.7137 USDT |
0.7523 USDT |
0.7187 USDT |
| 2024-10-15 |
0.7587 USDT |
278,516.1770 |
0.7773 USDT |
0.7308 USDT |
0.7870 USDT |
0.7377 USDT |
| 2024-10-14 |
0.7509 USDT |
129,305.3191 |
0.7261 USDT |
0.7156 USDT |
0.7647 USDT |
0.7587 USDT |
| 2024-10-13 |
0.7142 USDT |
51,981.5349 |
0.7240 USDT |
0.6933 USDT |
0.7304 USDT |
0.7227 USDT |
| 2024-10-12 |
0.7260 USDT |
81,671.6380 |
0.7208 USDT |
0.7082 USDT |
0.7380 USDT |
0.7220 USDT |
| 2024-10-11 |
0.7070 USDT |
66,278.9292 |
0.6990 USDT |
0.6892 USDT |
0.7281 USDT |
0.7233 USDT |
| 2024-10-10 |
0.6978 USDT |
130,760.3557 |
0.7060 USDT |
0.6731 USDT |
0.7204 USDT |
0.6929 USDT |
| 2024-10-09 |
0.7212 USDT |
76,572.6201 |
0.7162 USDT |
0.6935 USDT |
0.7451 USDT |
0.7051 USDT |
| 2024-10-08 |
0.7242 USDT |
63,093.7956 |
0.7389 USDT |
0.7041 USDT |
0.7488 USDT |
0.7156 USDT |
| 2024-10-07 |
0.7506 USDT |
110,004.5278 |
0.7356 USDT |
0.7310 USDT |
0.7694 USDT |
0.7499 USDT |
| 2024-10-06 |
0.7183 USDT |
128,237.8703 |
0.7028 USDT |
0.6976 USDT |
0.7346 USDT |
0.7265 USDT |
| 2024-10-05 |
0.7099 USDT |
119,876.1940 |
0.7101 USDT |
0.6913 USDT |
0.7241 USDT |
0.7006 USDT |
| 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 |