Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-16 |
0.5809 USDT |
126,045.7690 |
0.5779 USDT |
0.5703 USDT |
0.5904 USDT |
0.5883 USDT |
| 2025-09-15 |
0.5883 USDT |
285,924.5344 |
0.6012 USDT |
0.5716 USDT |
0.6082 USDT |
0.5750 USDT |
| 2025-09-14 |
0.6108 USDT |
176,143.8728 |
0.6275 USDT |
0.5985 USDT |
0.6281 USDT |
0.6025 USDT |
| 2025-09-13 |
0.6263 USDT |
249,931.2654 |
0.6231 USDT |
0.6177 USDT |
0.6367 USDT |
0.6253 USDT |
| 2025-09-12 |
0.6130 USDT |
150,743.9548 |
0.6151 USDT |
0.6026 USDT |
0.6208 USDT |
0.6170 USDT |
| 2025-09-11 |
0.6054 USDT |
201,707.9230 |
0.6110 USDT |
0.5967 USDT |
0.6164 USDT |
0.6105 USDT |
| 2025-09-10 |
0.6129 USDT |
173,521.0567 |
0.6053 USDT |
0.6011 USDT |
0.6189 USDT |
0.6111 USDT |
| 2025-09-09 |
0.6098 USDT |
270,047.6140 |
0.5968 USDT |
0.5925 USDT |
0.6244 USDT |
0.5987 USDT |
| 2025-09-08 |
0.5916 USDT |
140,014.4455 |
0.5838 USDT |
0.5816 USDT |
0.6018 USDT |
0.5955 USDT |
| 2025-09-07 |
0.5834 USDT |
156,939.5970 |
0.5728 USDT |
0.5722 USDT |
0.5869 USDT |
0.5816 USDT |
| 2025-09-06 |
0.5763 USDT |
45,243.8189 |
0.5808 USDT |
0.5699 USDT |
0.5831 USDT |
0.5707 USDT |
| 2025-09-05 |
0.5755 USDT |
164,465.0597 |
0.5626 USDT |
0.5626 USDT |
0.5836 USDT |
0.5734 USDT |
| 2025-09-04 |
0.5677 USDT |
136,223.4636 |
0.5773 USDT |
0.5583 USDT |
0.5799 USDT |
0.5617 USDT |
| 2025-09-03 |
0.5757 USDT |
149,715.0288 |
0.5754 USDT |
0.5677 USDT |
0.5835 USDT |
0.5770 USDT |
| 2025-09-02 |
0.5633 USDT |
271,423.7120 |
0.5500 USDT |
0.5492 USDT |
0.5754 USDT |
0.5740 USDT |
| 2025-09-01 |
0.5593 USDT |
183,441.0947 |
0.5620 USDT |
0.5491 USDT |
0.5773 USDT |
0.5595 USDT |
| 2025-08-31 |
0.5780 USDT |
251,490.7243 |
0.5707 USDT |
0.5669 USDT |
0.5895 USDT |
0.5692 USDT |
| 2025-08-30 |
0.5624 USDT |
101,550.0559 |
0.5588 USDT |
0.5496 USDT |
0.5726 USDT |
0.5640 USDT |
| 2025-08-29 |
0.5758 USDT |
387,215.2441 |
0.5993 USDT |
0.5601 USDT |
0.6002 USDT |
0.5661 USDT |
| 2025-08-28 |
0.5838 USDT |
190,087.3090 |
0.5772 USDT |
0.5731 USDT |
0.5939 USDT |
0.5907 USDT |
| 2025-08-27 |
0.5826 USDT |
164,883.9107 |
0.5843 USDT |
0.5759 USDT |
0.5950 USDT |
0.5814 USDT |
| 2025-08-26 |
0.5716 USDT |
229,852.2120 |
0.5579 USDT |
0.5563 USDT |
0.5908 USDT |
0.5860 USDT |
| 2025-08-25 |
0.5808 USDT |
496,999.5264 |
0.6172 USDT |
0.5520 USDT |
0.6242 USDT |
0.5566 USDT |
| 2025-08-24 |
0.6189 USDT |
97,859.4309 |
0.6372 USDT |
0.6081 USDT |
0.6378 USDT |
0.6190 USDT |
| 2025-08-23 |
0.6324 USDT |
270,619.3148 |
0.6429 USDT |
0.6185 USDT |
0.6444 USDT |
0.6347 USDT |
| 2025-08-22 |
0.5960 USDT |
1,155,098.0097 |
0.5909 USDT |
0.5650 USDT |
0.6487 USDT |
0.6367 USDT |
| 2025-08-21 |
0.5985 USDT |
178,636.1449 |
0.6096 USDT |
0.5874 USDT |
0.6133 USDT |
0.5909 USDT |
| 2025-08-20 |
0.5986 USDT |
226,344.9146 |
0.5883 USDT |
0.5872 USDT |
0.6154 USDT |
0.6147 USDT |
| 2025-08-19 |
0.6022 USDT |
457,945.2897 |
0.6046 USDT |
0.5772 USDT |
0.6310 USDT |
0.6116 USDT |
| 2025-08-18 |
0.6081 USDT |
253,696.8056 |
0.6262 USDT |
0.5988 USDT |
0.6280 USDT |
0.6079 USDT |
| 2025-08-17 |
0.6381 USDT |
144,817.0663 |
0.6291 USDT |
0.6259 USDT |
0.6498 USDT |
0.6463 USDT |
| 2025-08-16 |
0.6104 USDT |
106,359.5997 |
0.6000 USDT |
0.5998 USDT |
0.6253 USDT |
0.6253 USDT |
| 2025-08-15 |
0.6028 USDT |
351,857.6295 |
0.6045 USDT |
0.5822 USDT |
0.6157 USDT |
0.5949 USDT |
| 2025-08-14 |
0.6218 USDT |
785,143.3420 |
0.6584 USDT |
0.6045 USDT |
0.6651 USDT |
0.6062 USDT |
| 2025-08-13 |
0.6469 USDT |
356,634.2580 |
0.6400 USDT |
0.6336 USDT |
0.6568 USDT |
0.6535 USDT |
| 2025-08-12 |
0.6180 USDT |
162,978.1320 |
0.6082 USDT |
0.6012 USDT |
0.6388 USDT |
0.6375 USDT |
| 2025-08-11 |
0.6312 USDT |
155,318.3586 |
0.6347 USDT |
0.6080 USDT |
0.6493 USDT |
0.6181 USDT |
| 2025-08-10 |
0.6353 USDT |
155,900.1756 |
0.6423 USDT |
0.6215 USDT |
0.6523 USDT |
0.6328 USDT |
| 2025-08-09 |
0.6407 USDT |
166,502.9376 |
0.6263 USDT |
0.6254 USDT |
0.6495 USDT |
0.6429 USDT |
| 2025-08-08 |
0.6012 USDT |
933,465.5939 |
0.5981 USDT |
0.5824 USDT |
0.6291 USDT |
0.6241 USDT |
| 2025-08-07 |
0.5788 USDT |
351,331.6306 |
0.5690 USDT |
0.5663 USDT |
0.5980 USDT |
0.5980 USDT |
| 2025-08-06 |
0.5567 USDT |
364,221.7938 |
0.5559 USDT |
0.5390 USDT |
0.5712 USDT |
0.5692 USDT |
| 2025-08-05 |
0.5609 USDT |
291,613.3216 |
0.5770 USDT |
0.5466 USDT |
0.5785 USDT |
0.5558 USDT |
| 2025-08-04 |
0.5669 USDT |
309,216.0467 |
0.5560 USDT |
0.5553 USDT |
0.5787 USDT |
0.5733 USDT |
| 2025-08-03 |
0.5498 USDT |
185,748.3253 |
0.5401 USDT |
0.5329 USDT |
0.5588 USDT |
0.5552 USDT |
| 2025-08-02 |
0.5430 USDT |
303,639.9147 |
0.5527 USDT |
0.5267 USDT |
0.5598 USDT |
0.5413 USDT |
| 2025-08-01 |
0.5577 USDT |
877,865.7745 |
0.5725 USDT |
0.5369 USDT |
0.5750 USDT |
0.5537 USDT |
| 2025-07-31 |
0.5915 USDT |
456,321.6198 |
0.5954 USDT |
0.5725 USDT |
0.6115 USDT |
0.5756 USDT |
| 2025-07-30 |
0.5889 USDT |
533,652.4648 |
0.6156 USDT |
0.5660 USDT |
0.6162 USDT |
0.5885 USDT |
| 2025-07-29 |
0.6132 USDT |
454,286.1607 |
0.6119 USDT |
0.6018 USDT |
0.6291 USDT |
0.6112 USDT |