Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.3652 USDT |
268,267.0824 |
0.3670 USDT |
0.3558 USDT |
0.3760 USDT |
0.3646 USDT |
| 2025-11-03 |
0.3742 USDT |
909,543.8232 |
0.4118 USDT |
0.3471 USDT |
0.4129 USDT |
0.3762 USDT |
| 2025-11-02 |
0.4063 USDT |
374,543.9771 |
0.4118 USDT |
0.3953 USDT |
0.4174 USDT |
0.4004 USDT |
| 2025-11-01 |
0.3997 USDT |
157,894.9859 |
0.3977 USDT |
0.3929 USDT |
0.4078 USDT |
0.4030 USDT |
| 2025-10-31 |
0.3977 USDT |
105,932.3182 |
0.3939 USDT |
0.3933 USDT |
0.4016 USDT |
0.3970 USDT |
| 2025-10-30 |
0.4074 USDT |
665,659.7954 |
0.4273 USDT |
0.3802 USDT |
0.4322 USDT |
0.3852 USDT |
| 2025-10-29 |
0.4236 USDT |
675,840.0269 |
0.4209 USDT |
0.4099 USDT |
0.4407 USDT |
0.4356 USDT |
| 2025-10-28 |
0.4334 USDT |
1,239,432.2654 |
0.4429 USDT |
0.4020 USDT |
0.4566 USDT |
0.4195 USDT |
| 2025-10-27 |
0.4445 USDT |
726,697.1445 |
0.4467 USDT |
0.4298 USDT |
0.4635 USDT |
0.4392 USDT |
| 2025-10-26 |
0.4422 USDT |
385,176.2979 |
0.4478 USDT |
0.4358 USDT |
0.4483 USDT |
0.4477 USDT |
| 2025-10-25 |
0.4517 USDT |
1,174,709.9964 |
0.4803 USDT |
0.4376 USDT |
0.4812 USDT |
0.4494 USDT |
| 2025-10-24 |
0.4649 USDT |
3,350,106.0904 |
0.4333 USDT |
0.4331 USDT |
0.4976 USDT |
0.4846 USDT |
| 2025-10-23 |
0.3913 USDT |
125,863.6696 |
0.3861 USDT |
0.3858 USDT |
0.3989 USDT |
0.3964 USDT |
| 2025-10-22 |
0.3926 USDT |
903,862.7376 |
0.3946 USDT |
0.3816 USDT |
0.4019 USDT |
0.3942 USDT |
| 2025-10-21 |
0.4002 USDT |
1,908,802.5518 |
0.4067 USDT |
0.3890 USDT |
0.4221 USDT |
0.4174 USDT |
| 2025-10-20 |
0.4116 USDT |
768,108.3998 |
0.3999 USDT |
0.3921 USDT |
0.4200 USDT |
0.4081 USDT |
| 2025-10-19 |
0.3925 USDT |
593,831.1317 |
0.3866 USDT |
0.3820 USDT |
0.4041 USDT |
0.4032 USDT |
| 2025-10-18 |
0.3885 USDT |
344,558.5515 |
0.3849 USDT |
0.3834 USDT |
0.3935 USDT |
0.3852 USDT |
| 2025-10-17 |
0.3927 USDT |
2,092,379.9447 |
0.3919 USDT |
0.3756 USDT |
0.4105 USDT |
0.3814 USDT |
| 2025-10-16 |
0.4092 USDT |
772,889.7483 |
0.4033 USDT |
0.3995 USDT |
0.4178 USDT |
0.4085 USDT |
| 2025-10-15 |
0.4160 USDT |
1,033,493.3224 |
0.4247 USDT |
0.3947 USDT |
0.4362 USDT |
0.4025 USDT |
| 2025-10-14 |
0.4125 USDT |
2,315,679.8144 |
0.4490 USDT |
0.3966 USDT |
0.4507 USDT |
0.4187 USDT |
| 2025-10-13 |
0.4326 USDT |
2,422,879.9549 |
0.4285 USDT |
0.4241 USDT |
0.4418 USDT |
0.4356 USDT |
| 2025-10-12 |
0.3903 USDT |
2,095,159.3550 |
0.3652 USDT |
0.3635 USDT |
0.4175 USDT |
0.4175 USDT |
| 2025-10-11 |
0.3695 USDT |
2,582,034.8978 |
0.3823 USDT |
0.3418 USDT |
0.3974 USDT |
0.3784 USDT |
| 2025-10-10 |
0.5680 USDT |
646,112.5109 |
0.5649 USDT |
0.5483 USDT |
0.5839 USDT |
0.5545 USDT |
| 2025-10-09 |
0.5631 USDT |
260,587.9960 |
0.5795 USDT |
0.5481 USDT |
0.5810 USDT |
0.5552 USDT |
| 2025-10-08 |
0.5545 USDT |
59,873.8828 |
0.5538 USDT |
0.5481 USDT |
0.5604 USDT |
0.5544 USDT |
| 2025-10-07 |
0.5601 USDT |
329,845.2267 |
0.5756 USDT |
0.5453 USDT |
0.5773 USDT |
0.5487 USDT |
| 2025-10-06 |
0.5709 USDT |
228,975.8837 |
0.5599 USDT |
0.5568 USDT |
0.5839 USDT |
0.5806 USDT |
| 2025-10-05 |
0.5728 USDT |
268,630.1266 |
0.5643 USDT |
0.5568 USDT |
0.5805 USDT |
0.5569 USDT |
| 2025-10-04 |
0.5649 USDT |
435,176.3429 |
0.5784 USDT |
0.5566 USDT |
0.5799 USDT |
0.5618 USDT |
| 2025-10-03 |
0.5675 USDT |
721,544.1724 |
0.5654 USDT |
0.5520 USDT |
0.5809 USDT |
0.5767 USDT |
| 2025-10-02 |
0.5590 USDT |
449,501.5714 |
0.5591 USDT |
0.5472 USDT |
0.5684 USDT |
0.5670 USDT |
| 2025-10-01 |
0.5462 USDT |
378,154.6552 |
0.5331 USDT |
0.5284 USDT |
0.5592 USDT |
0.5579 USDT |
| 2025-09-30 |
0.5294 USDT |
493,943.2629 |
0.5304 USDT |
0.5210 USDT |
0.5374 USDT |
0.5327 USDT |
| 2025-09-29 |
0.5230 USDT |
470,400.5591 |
0.5262 USDT |
0.5148 USDT |
0.5357 USDT |
0.5330 USDT |
| 2025-09-28 |
0.5140 USDT |
132,747.9053 |
0.5200 USDT |
0.5064 USDT |
0.5224 USDT |
0.5195 USDT |
| 2025-09-27 |
0.5204 USDT |
175,725.7839 |
0.5254 USDT |
0.5139 USDT |
0.5265 USDT |
0.5195 USDT |
| 2025-09-26 |
0.5129 USDT |
408,894.7609 |
0.5068 USDT |
0.5018 USDT |
0.5289 USDT |
0.5264 USDT |
| 2025-09-25 |
0.5154 USDT |
706,618.6772 |
0.5382 USDT |
0.4941 USDT |
0.5391 USDT |
0.5115 USDT |
| 2025-09-24 |
0.5380 USDT |
340,849.7169 |
0.5339 USDT |
0.5228 USDT |
0.5511 USDT |
0.5424 USDT |
| 2025-09-23 |
0.5374 USDT |
397,284.8120 |
0.5343 USDT |
0.5205 USDT |
0.5522 USDT |
0.5313 USDT |
| 2025-09-22 |
0.5428 USDT |
942,483.3739 |
0.5906 USDT |
0.5124 USDT |
0.5933 USDT |
0.5284 USDT |
| 2025-09-21 |
0.5994 USDT |
262,707.2167 |
0.5966 USDT |
0.5894 USDT |
0.6114 USDT |
0.5952 USDT |
| 2025-09-20 |
0.5899 USDT |
159,340.3068 |
0.5861 USDT |
0.5820 USDT |
0.6022 USDT |
0.5983 USDT |
| 2025-09-19 |
0.6003 USDT |
186,334.8682 |
0.6087 USDT |
0.5860 USDT |
0.6138 USDT |
0.5887 USDT |
| 2025-09-18 |
0.6049 USDT |
158,944.6309 |
0.6037 USDT |
0.5985 USDT |
0.6124 USDT |
0.6107 USDT |
| 2025-09-17 |
0.5823 USDT |
220,095.1258 |
0.5876 USDT |
0.5738 USDT |
0.5972 USDT |
0.5880 USDT |
| 2025-09-16 |
0.5809 USDT |
126,045.7690 |
0.5779 USDT |
0.5703 USDT |
0.5904 USDT |
0.5883 USDT |