Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
1.2046 USDT |
741,446.5829 |
1.3281 USDT |
1.0943 USDT |
1.3340 USDT |
1.1921 USDT |
| 2024-06-06 |
1.3389 USDT |
226,216.9044 |
1.3614 USDT |
1.3050 USDT |
1.3649 USDT |
1.3218 USDT |
| 2024-06-05 |
1.3343 USDT |
144,365.4526 |
1.3203 USDT |
1.3152 USDT |
1.3516 USDT |
1.3441 USDT |
| 2024-06-04 |
1.3104 USDT |
239,153.7022 |
1.3013 USDT |
1.2830 USDT |
1.3334 USDT |
1.3118 USDT |
| 2024-06-03 |
1.3036 USDT |
184,032.6597 |
1.2785 USDT |
1.2623 USDT |
1.3321 USDT |
1.2988 USDT |
| 2024-06-02 |
1.2983 USDT |
157,888.0364 |
1.2934 USDT |
1.2743 USDT |
1.3204 USDT |
1.2831 USDT |
| 2024-06-01 |
1.2699 USDT |
168,870.3791 |
1.2493 USDT |
1.2387 USDT |
1.2865 USDT |
1.2825 USDT |
| 2024-05-31 |
1.2566 USDT |
216,177.1750 |
1.2780 USDT |
1.2344 USDT |
1.2814 USDT |
1.2546 USDT |
| 2024-05-30 |
1.2875 USDT |
310,696.6630 |
1.2997 USDT |
1.2552 USDT |
1.3192 USDT |
1.2814 USDT |
| 2024-05-29 |
1.3239 USDT |
259,924.6846 |
1.3160 USDT |
1.2973 USDT |
1.3491 USDT |
1.3032 USDT |
| 2024-05-28 |
1.3089 USDT |
187,401.5525 |
1.3444 USDT |
1.2746 USDT |
1.3512 USDT |
1.3210 USDT |
| 2024-05-27 |
1.3022 USDT |
288,639.9369 |
1.2802 USDT |
1.2697 USDT |
1.3491 USDT |
1.3415 USDT |
| 2024-05-26 |
1.2905 USDT |
211,761.5767 |
1.3166 USDT |
1.2755 USDT |
1.3190 USDT |
1.2838 USDT |
| 2024-05-25 |
1.3226 USDT |
101,010.6679 |
1.3217 USDT |
1.2970 USDT |
1.3460 USDT |
1.3081 USDT |
| 2024-05-24 |
1.2996 USDT |
174,490.8479 |
1.2657 USDT |
1.2624 USDT |
1.3273 USDT |
1.3241 USDT |
| 2024-05-23 |
1.2610 USDT |
258,309.8242 |
1.2775 USDT |
1.2135 USDT |
1.3087 USDT |
1.2372 USDT |
| 2024-05-22 |
1.2901 USDT |
268,696.2976 |
1.2977 USDT |
1.2624 USDT |
1.3255 USDT |
1.2834 USDT |
| 2024-05-21 |
1.3091 USDT |
312,615.0005 |
1.2989 USDT |
1.2840 USDT |
1.3330 USDT |
1.3016 USDT |
| 2024-05-20 |
1.2373 USDT |
216,905.8011 |
1.1916 USDT |
1.1716 USDT |
1.2967 USDT |
1.2929 USDT |
| 2024-05-19 |
1.2253 USDT |
127,707.6465 |
1.2565 USDT |
1.1790 USDT |
1.2673 USDT |
1.1883 USDT |
| 2024-05-18 |
1.2488 USDT |
88,479.9337 |
1.2520 USDT |
1.2279 USDT |
1.2661 USDT |
1.2548 USDT |
| 2024-05-17 |
1.2318 USDT |
193,403.4827 |
1.2127 USDT |
1.1909 USDT |
1.2730 USDT |
1.2513 USDT |
| 2024-05-16 |
1.2160 USDT |
225,862.6903 |
1.2171 USDT |
1.1648 USDT |
1.2403 USDT |
1.2012 USDT |
| 2024-05-15 |
1.1715 USDT |
265,808.9054 |
1.1430 USDT |
1.1266 USDT |
1.2277 USDT |
1.2174 USDT |
| 2024-05-14 |
1.1541 USDT |
220,819.8009 |
1.1748 USDT |
1.1313 USDT |
1.1802 USDT |
1.1440 USDT |
| 2024-05-13 |
1.1872 USDT |
248,216.3978 |
1.1993 USDT |
1.1401 USDT |
1.2155 USDT |
1.1746 USDT |
| 2024-05-12 |
1.2155 USDT |
136,884.0158 |
1.2127 USDT |
1.1848 USDT |
1.2343 USDT |
1.1997 USDT |
| 2024-05-11 |
1.2170 USDT |
164,415.0763 |
1.2163 USDT |
1.2021 USDT |
1.2344 USDT |
1.2187 USDT |
| 2024-05-10 |
1.2566 USDT |
617,229.8011 |
1.2846 USDT |
1.1960 USDT |
1.2993 USDT |
1.2106 USDT |
| 2024-05-09 |
1.2486 USDT |
843,116.1902 |
1.2113 USDT |
1.2103 USDT |
1.2885 USDT |
1.2799 USDT |
| 2024-05-08 |
1.2151 USDT |
194,223.1202 |
1.2339 USDT |
1.1906 USDT |
1.2428 USDT |
1.2077 USDT |