Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
1.2750 USDT |
405,097.6599 |
1.2529 USDT |
1.2350 USDT |
1.3145 USDT |
1.2504 USDT |
| 2024-05-06 |
1.2749 USDT |
231,286.7798 |
1.2634 USDT |
1.2412 USDT |
1.3203 USDT |
1.2720 USDT |
| 2024-05-05 |
1.2439 USDT |
136,430.8107 |
1.2399 USDT |
1.2091 USDT |
1.2804 USDT |
1.2639 USDT |
| 2024-05-04 |
1.2474 USDT |
93,151.1037 |
1.2431 USDT |
1.2336 USDT |
1.2652 USDT |
1.2453 USDT |
| 2024-05-03 |
1.2211 USDT |
362,474.7194 |
1.2037 USDT |
1.1953 USDT |
1.2550 USDT |
1.2472 USDT |
| 2024-05-02 |
1.1758 USDT |
139,568.4126 |
1.1732 USDT |
1.1413 USDT |
1.2080 USDT |
1.1998 USDT |
| 2024-05-01 |
1.1527 USDT |
838,140.5862 |
1.1695 USDT |
1.0918 USDT |
1.2157 USDT |
1.1667 USDT |
| 2024-04-30 |
1.1923 USDT |
492,847.2667 |
1.2341 USDT |
1.1448 USDT |
1.2535 USDT |
1.1490 USDT |
| 2024-04-29 |
1.2512 USDT |
642,854.5774 |
1.2781 USDT |
1.2202 USDT |
1.2967 USDT |
1.2222 USDT |
| 2024-04-28 |
1.3129 USDT |
184,471.3659 |
1.2758 USDT |
1.2758 USDT |
1.3480 USDT |
1.3087 USDT |
| 2024-04-27 |
1.2677 USDT |
604,287.6220 |
1.3860 USDT |
1.2225 USDT |
1.3860 USDT |
1.2587 USDT |
| 2024-04-26 |
1.3409 USDT |
695,979.2668 |
1.2690 USDT |
1.2352 USDT |
1.4513 USDT |
1.3597 USDT |
| 2024-04-25 |
1.2450 USDT |
180,764.7761 |
1.2443 USDT |
1.2056 USDT |
1.2880 USDT |
1.2723 USDT |
| 2024-04-24 |
1.3148 USDT |
190,869.9131 |
1.3167 USDT |
1.2502 USDT |
1.3591 USDT |
1.2648 USDT |
| 2024-04-23 |
1.3272 USDT |
134,347.8488 |
1.3442 USDT |
1.3075 USDT |
1.3624 USDT |
1.3215 USDT |
| 2024-04-22 |
1.3389 USDT |
373,648.2825 |
1.2887 USDT |
1.2743 USDT |
1.4639 USDT |
1.3567 USDT |
| 2024-04-21 |
1.3055 USDT |
107,292.7914 |
1.3149 USDT |
1.2590 USDT |
1.3263 USDT |
1.2783 USDT |
| 2024-04-20 |
1.2686 USDT |
162,585.8050 |
1.2217 USDT |
1.2056 USDT |
1.3213 USDT |
1.3110 USDT |
| 2024-04-19 |
1.2282 USDT |
296,546.3610 |
1.2506 USDT |
1.1537 USDT |
1.2737 USDT |
1.2389 USDT |