Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: APE-USDT
Date Price Volume Open Low High Close
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
2022-04-18 11.3734 USDT 1,079,586.9954 11.7015 USDT 10.8024 USDT 11.8582 USDT 11.7332 USDT
2022-04-17 11.8075 USDT 624,475.1113 11.6682 USDT 11.4582 USDT 12.0963 USDT 11.9267 USDT
2022-04-16 11.8212 USDT 574,051.8299 12.2400 USDT 11.2000 USDT 12.2878 USDT 11.4807 USDT
2022-04-15 12.2879 USDT 971,393.8816 12.2708 USDT 11.9915 USDT 12.6148 USDT 12.2355 USDT
2022-04-14 12.7443 USDT 1,760,517.5484 13.2426 USDT 11.9323 USDT 13.5550 USDT 12.2469 USDT
2022-04-13 12.3660 USDT 1,888,983.7471 11.5982 USDT 11.4600 USDT 12.9876 USDT 12.9517 USDT
2022-04-12 11.4461 USDT 1,248,306.5014 10.9449 USDT 10.6981 USDT 12.1077 USDT 11.3087 USDT
2022-04-11 11.1938 USDT 1,755,214.4136 12.0771 USDT 10.6632 USDT 12.2160 USDT 11.0452 USDT
2022-04-10 11.6832 USDT 1,037,071.2748 10.9752 USDT 10.8289 USDT 12.3606 USDT 12.0594 USDT
2022-04-09 10.8345 USDT 353,078.7603 10.7822 USDT 10.5938 USDT 11.0449 USDT 10.7927 USDT
2022-04-08 11.2149 USDT 814,440.3585 11.1679 USDT 10.8030 USDT 11.6000 USDT 10.9930 USDT
2022-04-07 11.0192 USDT 1,477,711.0669 10.6621 USDT 10.6254 USDT 11.3000 USDT 11.0280 USDT
2022-04-06 11.2422 USDT 1,691,276.5458 11.6308 USDT 10.5160 USDT 12.0345 USDT 10.9701 USDT
2022-04-05 12.2193 USDT 1,467,100.5734 11.9279 USDT 11.7100 USDT 12.7900 USDT 11.7848 USDT
2022-04-04 11.8494 USDT 1,714,976.9477 12.3855 USDT 11.1447 USDT 12.4202 USDT 11.9951 USDT
2022-04-03 12.4799 USDT 1,546,073.2232 12.4251 USDT 11.8591 USDT 12.9408 USDT 12.3036 USDT
2022-04-02 13.0869 USDT 2,287,729.8282 12.8244 USDT 12.3552 USDT 13.8103 USDT 12.3997 USDT
2022-04-01 12.9521 USDT 1,959,060.2126 12.7160 USDT 12.2362 USDT 13.5903 USDT 12.9960 USDT
2022-03-31 13.5863 USDT 2,969,372.4279 14.2060 USDT 12.5000 USDT 14.3785 USDT 12.8363 USDT