Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.5811 USDT |
297,142.2035 |
0.5888 USDT |
0.5622 USDT |
0.6047 USDT |
0.5659 USDT |
| 2024-08-14 |
0.5974 USDT |
273,898.0315 |
0.6046 USDT |
0.5771 USDT |
0.6110 USDT |
0.5864 USDT |
| 2024-08-13 |
0.6077 USDT |
230,958.7658 |
0.6148 USDT |
0.5939 USDT |
0.6170 USDT |
0.6086 USDT |
| 2024-08-12 |
0.6027 USDT |
151,371.7828 |
0.5749 USDT |
0.5712 USDT |
0.6223 USDT |
0.6058 USDT |
| 2024-08-11 |
0.5943 USDT |
299,959.8001 |
0.6200 USDT |
0.5734 USDT |
0.6291 USDT |
0.5755 USDT |
| 2024-08-10 |
0.6133 USDT |
100,385.7268 |
0.6141 USDT |
0.6055 USDT |
0.6267 USDT |
0.6223 USDT |
| 2024-08-09 |
0.6083 USDT |
361,500.1844 |
0.6182 USDT |
0.5950 USDT |
0.6182 USDT |
0.6148 USDT |
| 2024-08-08 |
0.5888 USDT |
195,406.2144 |
0.5593 USDT |
0.5500 USDT |
0.6029 USDT |
0.5981 USDT |
| 2024-08-07 |
0.5763 USDT |
187,292.2704 |
0.5764 USDT |
0.5506 USDT |
0.6001 USDT |
0.5620 USDT |
| 2024-08-06 |
0.5687 USDT |
219,902.7028 |
0.5463 USDT |
0.5458 USDT |
0.5848 USDT |
0.5738 USDT |
| 2024-08-05 |
0.5321 USDT |
628,418.7452 |
0.6077 USDT |
0.4739 USDT |
0.6129 USDT |
0.5531 USDT |
| 2024-08-04 |
0.6146 USDT |
512,271.0194 |
0.6282 USDT |
0.5812 USDT |
0.6500 USDT |
0.6163 USDT |
| 2024-08-03 |
0.6601 USDT |
153,337.6647 |
0.6675 USDT |
0.6418 USDT |
0.6900 USDT |
0.6448 USDT |
| 2024-08-02 |
0.6777 USDT |
336,713.6933 |
0.7194 USDT |
0.6555 USDT |
0.7255 USDT |
0.6683 USDT |
| 2024-08-01 |
0.7092 USDT |
441,578.8816 |
0.7491 USDT |
0.6679 USDT |
0.7603 USDT |
0.7157 USDT |
| 2024-07-31 |
0.7759 USDT |
278,549.7267 |
0.7753 USDT |
0.7523 USDT |
0.7964 USDT |
0.7567 USDT |
| 2024-07-30 |
0.7909 USDT |
144,851.7452 |
0.7726 USDT |
0.7651 USDT |
0.8092 USDT |
0.7720 USDT |
| 2024-07-29 |
0.7896 USDT |
162,021.4074 |
0.7706 USDT |
0.7694 USDT |
0.8034 USDT |
0.7753 USDT |
| 2024-07-28 |
0.7789 USDT |
169,453.3944 |
0.7920 USDT |
0.7622 USDT |
0.7949 USDT |
0.7640 USDT |
| 2024-07-27 |
0.7901 USDT |
107,243.0607 |
0.7892 USDT |
0.7742 USDT |
0.8061 USDT |
0.7827 USDT |
| 2024-07-26 |
0.7694 USDT |
153,745.2323 |
0.7456 USDT |
0.7443 USDT |
0.7947 USDT |
0.7886 USDT |
| 2024-07-25 |
0.7479 USDT |
266,388.6928 |
0.7782 USDT |
0.7139 USDT |
0.7833 USDT |
0.7428 USDT |
| 2024-07-24 |
0.8075 USDT |
261,284.8129 |
0.7941 USDT |
0.7872 USDT |
0.8257 USDT |
0.8028 USDT |
| 2024-07-23 |
0.8067 USDT |
169,858.3145 |
0.8092 USDT |
0.7765 USDT |
0.8310 USDT |
0.7940 USDT |
| 2024-07-22 |
0.8379 USDT |
159,824.8889 |
0.8627 USDT |
0.8262 USDT |
0.8725 USDT |
0.8324 USDT |
| 2024-07-21 |
0.8407 USDT |
547,094.7845 |
0.8402 USDT |
0.8058 USDT |
0.8667 USDT |
0.8612 USDT |
| 2024-07-20 |
0.8326 USDT |
253,445.3908 |
0.8294 USDT |
0.8165 USDT |
0.8441 USDT |
0.8359 USDT |
| 2024-07-19 |
0.8157 USDT |
252,282.2694 |
0.8063 USDT |
0.7872 USDT |
0.8359 USDT |
0.8326 USDT |
| 2024-07-18 |
0.8213 USDT |
332,888.2637 |
0.8143 USDT |
0.7830 USDT |
0.8597 USDT |
0.8106 USDT |
| 2024-07-17 |
0.8310 USDT |
366,816.0595 |
0.8130 USDT |
0.8103 USDT |
0.8462 USDT |
0.8211 USDT |
| 2024-07-16 |
0.8022 USDT |
293,681.1061 |
0.8052 USDT |
0.7672 USDT |
0.8262 USDT |
0.8168 USDT |
| 2024-07-15 |
0.7711 USDT |
213,676.0793 |
0.7571 USDT |
0.7495 USDT |
0.7921 USDT |
0.7870 USDT |
| 2024-07-14 |
0.7404 USDT |
268,418.8912 |
0.7384 USDT |
0.7264 USDT |
0.7584 USDT |
0.7584 USDT |
| 2024-07-13 |
0.7307 USDT |
79,762.1205 |
0.7235 USDT |
0.7203 USDT |
0.7434 USDT |
0.7308 USDT |
| 2024-07-12 |
0.7246 USDT |
219,863.5337 |
0.7162 USDT |
0.7046 USDT |
0.7396 USDT |
0.7288 USDT |
| 2024-07-11 |
0.7352 USDT |
328,633.9241 |
0.7279 USDT |
0.7118 USDT |
0.7565 USDT |
0.7118 USDT |
| 2024-07-10 |
0.7269 USDT |
149,308.1059 |
0.7243 USDT |
0.7132 USDT |
0.7477 USDT |
0.7245 USDT |
| 2024-07-09 |
0.7202 USDT |
234,418.3613 |
0.7188 USDT |
0.7005 USDT |
0.7352 USDT |
0.7230 USDT |
| 2024-07-08 |
0.7159 USDT |
364,353.9871 |
0.6995 USDT |
0.6638 USDT |
0.7478 USDT |
0.7164 USDT |
| 2024-07-07 |
0.7347 USDT |
107,857.8383 |
0.7628 USDT |
0.7118 USDT |
0.7628 USDT |
0.7338 USDT |
| 2024-07-06 |
0.7361 USDT |
121,618.1799 |
0.7075 USDT |
0.7025 USDT |
0.7679 USDT |
0.7676 USDT |
| 2024-07-05 |
0.6983 USDT |
677,336.7701 |
0.7698 USDT |
0.6531 USDT |
0.7706 USDT |
0.7122 USDT |
| 2024-07-04 |
0.8334 USDT |
507,307.5952 |
0.8912 USDT |
0.7915 USDT |
0.8967 USDT |
0.8000 USDT |
| 2024-07-03 |
0.9011 USDT |
200,713.7797 |
0.9318 USDT |
0.8783 USDT |
0.9377 USDT |
0.8911 USDT |
| 2024-07-02 |
0.9235 USDT |
199,921.7984 |
0.9065 USDT |
0.8941 USDT |
0.9461 USDT |
0.9329 USDT |
| 2024-07-01 |
0.9646 USDT |
167,166.3572 |
0.9866 USDT |
0.9347 USDT |
1.0005 USDT |
0.9421 USDT |
| 2024-06-30 |
0.9708 USDT |
98,377.8059 |
0.9413 USDT |
0.9356 USDT |
0.9899 USDT |
0.9820 USDT |
| 2024-06-29 |
0.9610 USDT |
43,312.8052 |
0.9579 USDT |
0.9429 USDT |
0.9789 USDT |
0.9498 USDT |
| 2024-06-28 |
0.9778 USDT |
78,645.4372 |
0.9726 USDT |
0.9595 USDT |
0.9939 USDT |
0.9680 USDT |
| 2024-06-27 |
0.9730 USDT |
65,466.0896 |
0.9714 USDT |
0.9472 USDT |
0.9974 USDT |
0.9778 USDT |