Identifier on Kucoin: APE-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-09-15 |
0.7422 USDT |
339,236.9605 |
0.7337 USDT |
0.7258 USDT |
0.7603 USDT |
0.7311 USDT |
2024-09-14 |
0.7476 USDT |
318,759.3320 |
0.7429 USDT |
0.7375 USDT |
0.7690 USDT |
0.7402 USDT |
2024-09-13 |
0.7388 USDT |
335,590.7665 |
0.7501 USDT |
0.7218 USDT |
0.7541 USDT |
0.7438 USDT |
2024-09-12 |
0.7493 USDT |
447,607.7897 |
0.7540 USDT |
0.7371 USDT |
0.7652 USDT |
0.7446 USDT |
2024-09-11 |
0.7861 USDT |
601,089.2141 |
0.8284 USDT |
0.7510 USDT |
0.8299 USDT |
0.7569 USDT |
2024-09-10 |
0.8316 USDT |
722,552.5909 |
0.8533 USDT |
0.8093 USDT |
0.8632 USDT |
0.8257 USDT |
2024-09-09 |
0.7897 USDT |
1,019,359.4243 |
0.7449 USDT |
0.7223 USDT |
0.8927 USDT |
0.8893 USDT |
2024-09-08 |
0.7329 USDT |
451,045.2351 |
0.7333 USDT |
0.7118 USDT |
0.7637 USDT |
0.7348 USDT |
2024-09-07 |
0.6990 USDT |
362,851.4122 |
0.6376 USDT |
0.6343 USDT |
0.7325 USDT |
0.7091 USDT |
2024-09-06 |
0.6321 USDT |
162,995.1826 |
0.6483 USDT |
0.6106 USDT |
0.6550 USDT |
0.6188 USDT |
2024-09-05 |
0.6365 USDT |
508,794.5541 |
0.6065 USDT |
0.6017 USDT |
0.6685 USDT |
0.6530 USDT |
2024-09-04 |
0.5911 USDT |
204,415.4977 |
0.5892 USDT |
0.5653 USDT |
0.6146 USDT |
0.6073 USDT |
2024-09-03 |
0.6001 USDT |
72,024.7055 |
0.6011 USDT |
0.5883 USDT |
0.6128 USDT |
0.5986 USDT |
2024-09-02 |
0.5787 USDT |
385,704.1446 |
0.5683 USDT |
0.5646 USDT |
0.5962 USDT |
0.5926 USDT |
2024-09-01 |
0.5953 USDT |
430,351.0479 |
0.6067 USDT |
0.5633 USDT |
0.6099 USDT |
0.5700 USDT |
2024-08-31 |
0.6220 USDT |
112,622.6585 |
0.6343 USDT |
0.6039 USDT |
0.6420 USDT |
0.6112 USDT |
2024-08-30 |
0.6240 USDT |
167,470.5829 |
0.6266 USDT |
0.6036 USDT |
0.6392 USDT |
0.6351 USDT |
2024-08-29 |
0.6356 USDT |
302,151.0515 |
0.6411 USDT |
0.6129 USDT |
0.6564 USDT |
0.6226 USDT |
2024-08-28 |
0.6637 USDT |
163,663.0480 |
0.6628 USDT |
0.6349 USDT |
0.6928 USDT |
0.6456 USDT |
2024-08-27 |
0.6914 USDT |
133,658.8993 |
0.6878 USDT |
0.6450 USDT |
0.7215 USDT |
0.6471 USDT |
2024-08-26 |
0.7088 USDT |
177,946.4130 |
0.7323 USDT |
0.6841 USDT |
0.7377 USDT |
0.6878 USDT |
2024-08-25 |
0.7354 USDT |
172,031.7113 |
0.7606 USDT |
0.7139 USDT |
0.7607 USDT |
0.7355 USDT |
2024-08-24 |
0.7468 USDT |
489,061.2720 |
0.7149 USDT |
0.7026 USDT |
0.7984 USDT |
0.7784 USDT |
2024-08-23 |
0.6608 USDT |
169,490.1225 |
0.6359 USDT |
0.6359 USDT |
0.6896 USDT |
0.6886 USDT |
2024-08-22 |
0.6371 USDT |
606,807.7172 |
0.6335 USDT |
0.6293 USDT |
0.6540 USDT |
0.6362 USDT |
2024-08-21 |
0.6275 USDT |
460,728.9408 |
0.6056 USDT |
0.6008 USDT |
0.6428 USDT |
0.6348 USDT |
2024-08-20 |
0.5980 USDT |
133,415.9122 |
0.5967 USDT |
0.5804 USDT |
0.6102 USDT |
0.6046 USDT |
2024-08-19 |
0.5963 USDT |
692,905.4860 |
0.5837 USDT |
0.5791 USDT |
0.6115 USDT |
0.5980 USDT |
2024-08-18 |
0.5927 USDT |
221,696.5775 |
0.5849 USDT |
0.5771 USDT |
0.6130 USDT |
0.5937 USDT |
2024-08-17 |
0.5628 USDT |
201,031.8975 |
0.5605 USDT |
0.5554 USDT |
0.5733 USDT |
0.5720 USDT |
2024-08-16 |
0.5695 USDT |
211,939.7073 |
0.5719 USDT |
0.5473 USDT |
0.5844 USDT |
0.5654 USDT |
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 |