Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.9653 USDT |
197,766.5601 |
0.9721 USDT |
0.9434 USDT |
0.9847 USDT |
0.9708 USDT |
| 2024-06-25 |
0.9697 USDT |
222,436.8671 |
0.9534 USDT |
0.9523 USDT |
0.9860 USDT |
0.9714 USDT |
| 2024-06-24 |
0.8997 USDT |
339,364.6534 |
0.9039 USDT |
0.8426 USDT |
0.9318 USDT |
0.9318 USDT |
| 2024-06-23 |
0.9276 USDT |
164,143.6844 |
0.9220 USDT |
0.8938 USDT |
0.9491 USDT |
0.9059 USDT |
| 2024-06-22 |
0.9319 USDT |
32,249.1249 |
0.9416 USDT |
0.9197 USDT |
0.9439 USDT |
0.9288 USDT |
| 2024-06-21 |
0.9250 USDT |
93,289.5360 |
0.9149 USDT |
0.8988 USDT |
0.9439 USDT |
0.9289 USDT |
| 2024-06-20 |
0.9299 USDT |
111,373.1002 |
0.9157 USDT |
0.9031 USDT |
0.9709 USDT |
0.9192 USDT |
| 2024-06-19 |
0.9251 USDT |
100,276.5518 |
0.9141 USDT |
0.9013 USDT |
0.9426 USDT |
0.9282 USDT |
| 2024-06-18 |
0.9128 USDT |
654,070.2658 |
1.0155 USDT |
0.8685 USDT |
1.0188 USDT |
0.9089 USDT |
| 2024-06-17 |
1.0330 USDT |
172,040.3048 |
1.0841 USDT |
0.9932 USDT |
1.0893 USDT |
1.0290 USDT |
| 2024-06-16 |
1.0583 USDT |
32,046.6001 |
1.0477 USDT |
1.0316 USDT |
1.0712 USDT |
1.0643 USDT |
| 2024-06-15 |
1.0448 USDT |
85,659.7485 |
1.0136 USDT |
1.0087 USDT |
1.0680 USDT |
1.0445 USDT |
| 2024-06-14 |
1.0305 USDT |
357,760.0986 |
1.0750 USDT |
0.9911 USDT |
1.0919 USDT |
1.0100 USDT |
| 2024-06-13 |
1.0899 USDT |
118,115.4731 |
1.1184 USDT |
1.0530 USDT |
1.1240 USDT |
1.0797 USDT |
| 2024-06-12 |
1.1039 USDT |
172,704.2583 |
1.0791 USDT |
1.0558 USDT |
1.1420 USDT |
1.1076 USDT |
| 2024-06-11 |
1.0896 USDT |
430,970.8112 |
1.1309 USDT |
1.0519 USDT |
1.1408 USDT |
1.0924 USDT |
| 2024-06-10 |
1.1393 USDT |
101,847.7581 |
1.1549 USDT |
1.1095 USDT |
1.1635 USDT |
1.1457 USDT |
| 2024-06-09 |
1.1318 USDT |
95,060.8892 |
1.1206 USDT |
1.1012 USDT |
1.1640 USDT |
1.1640 USDT |
| 2024-06-08 |
1.1551 USDT |
195,198.4342 |
1.1937 USDT |
1.1214 USDT |
1.1963 USDT |
1.1265 USDT |