Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
1.2282 USDT |
296,546.3610 |
1.2506 USDT |
1.1537 USDT |
1.2737 USDT |
1.2389 USDT |
| 2024-04-18 |
1.2253 USDT |
897,889.2616 |
1.1853 USDT |
1.1579 USDT |
1.2667 USDT |
1.2564 USDT |
| 2024-04-17 |
1.1804 USDT |
249,044.3875 |
1.1995 USDT |
1.1330 USDT |
1.2240 USDT |
1.2045 USDT |
| 2024-04-16 |
1.1688 USDT |
212,048.1128 |
1.1840 USDT |
1.1204 USDT |
1.2184 USDT |
1.2144 USDT |
| 2024-04-15 |
1.2187 USDT |
453,560.9446 |
1.2262 USDT |
1.1427 USDT |
1.2691 USDT |
1.1699 USDT |
| 2024-04-14 |
1.1607 USDT |
475,791.8715 |
1.1449 USDT |
1.0943 USDT |
1.2165 USDT |
1.1733 USDT |
| 2024-04-13 |
1.1370 USDT |
2,052,391.3715 |
1.3054 USDT |
0.9705 USDT |
1.3183 USDT |
1.1578 USDT |
| 2024-04-12 |
1.3755 USDT |
1,366,237.0892 |
1.6233 USDT |
1.0349 USDT |
1.6547 USDT |
1.2597 USDT |
| 2024-04-11 |
1.6453 USDT |
186,389.5163 |
1.6617 USDT |
1.6060 USDT |
1.6872 USDT |
1.6303 USDT |
| 2024-04-10 |
1.6404 USDT |
269,992.2540 |
1.6854 USDT |
1.5785 USDT |
1.6976 USDT |
1.6425 USDT |
| 2024-04-09 |
1.7298 USDT |
354,777.9366 |
1.8003 USDT |
1.6739 USDT |
1.8071 USDT |
1.6927 USDT |
| 2024-04-08 |
1.7493 USDT |
203,997.0067 |
1.7228 USDT |
1.6758 USDT |
1.7836 USDT |
1.7780 USDT |
| 2024-04-07 |
1.7222 USDT |
103,773.8866 |
1.7055 USDT |
1.6950 USDT |
1.7410 USDT |
1.7032 USDT |
| 2024-04-06 |
1.6957 USDT |
81,212.6746 |
1.6618 USDT |
1.6519 USDT |
1.7240 USDT |
1.6951 USDT |
| 2024-04-05 |
1.6499 USDT |
203,867.9261 |
1.6977 USDT |
1.6011 USDT |
1.7034 USDT |
1.6836 USDT |
| 2024-04-04 |
1.7116 USDT |
249,758.3621 |
1.6780 USDT |
1.6439 USDT |
1.7518 USDT |
1.6759 USDT |
| 2024-04-03 |
1.7185 USDT |
293,718.2330 |
1.7197 USDT |
1.6486 USDT |
1.7860 USDT |
1.6794 USDT |
| 2024-04-02 |
1.7642 USDT |
430,656.9602 |
1.8800 USDT |
1.7024 USDT |
1.8800 USDT |
1.7324 USDT |
| 2024-04-01 |
1.8932 USDT |
526,479.2367 |
2.0110 USDT |
1.8315 USDT |
2.0120 USDT |
1.8777 USDT |
| 2024-03-31 |
2.0002 USDT |
116,113.6586 |
1.9726 USDT |
1.9651 USDT |
2.0284 USDT |
2.0021 USDT |
| 2024-03-30 |
1.9965 USDT |
119,466.3015 |
2.0105 USDT |
1.9735 USDT |
2.0201 USDT |
1.9854 USDT |
| 2024-03-29 |
2.0263 USDT |
201,635.2995 |
2.0487 USDT |
1.9823 USDT |
2.0753 USDT |
2.0112 USDT |
| 2024-03-28 |
2.0202 USDT |
307,942.7279 |
1.9938 USDT |
1.9593 USDT |
2.0632 USDT |
2.0210 USDT |
| 2024-03-27 |
2.0336 USDT |
422,138.8381 |
2.0687 USDT |
1.9550 USDT |
2.1097 USDT |
1.9883 USDT |
| 2024-03-26 |
2.0788 USDT |
562,856.6137 |
2.0606 USDT |
2.0167 USDT |
2.1412 USDT |
2.0474 USDT |
| 2024-03-25 |
2.0354 USDT |
612,942.6839 |
1.9874 USDT |
1.9718 USDT |
2.0814 USDT |
2.0587 USDT |
| 2024-03-24 |
1.9156 USDT |
453,280.9274 |
1.8879 USDT |
1.8686 USDT |
1.9725 USDT |
1.9541 USDT |
| 2024-03-23 |
1.9071 USDT |
516,602.4057 |
1.8689 USDT |
1.8512 USDT |
1.9448 USDT |
1.9212 USDT |
| 2024-03-22 |
1.8797 USDT |
727,966.3537 |
1.9048 USDT |
1.8015 USDT |
1.9476 USDT |
1.8472 USDT |
| 2024-03-21 |
1.9097 USDT |
928,011.3799 |
1.9212 USDT |
1.8494 USDT |
1.9525 USDT |
1.9006 USDT |
| 2024-03-20 |
1.8133 USDT |
1,274,036.2200 |
1.7928 USDT |
1.7001 USDT |
1.9509 USDT |
1.9334 USDT |
| 2024-03-19 |
1.8437 USDT |
1,622,337.4803 |
1.9932 USDT |
1.7289 USDT |
2.0246 USDT |
1.8694 USDT |
| 2024-03-18 |
2.0540 USDT |
1,021,990.9274 |
2.1067 USDT |
1.9502 USDT |
2.1572 USDT |
2.0074 USDT |
| 2024-03-17 |
2.0627 USDT |
1,163,413.9954 |
2.0677 USDT |
1.9349 USDT |
2.1291 USDT |
2.1288 USDT |
| 2024-03-16 |
2.1439 USDT |
1,465,160.9977 |
2.1979 USDT |
1.9169 USDT |
2.2523 USDT |
2.0687 USDT |
| 2024-03-15 |
2.1278 USDT |
2,251,367.9972 |
2.3224 USDT |
2.0000 USDT |
2.3488 USDT |
2.2020 USDT |
| 2024-03-14 |
2.3120 USDT |
1,589,962.3045 |
2.4225 USDT |
2.1860 USDT |
2.4283 USDT |
2.3091 USDT |
| 2024-03-13 |
2.4894 USDT |
1,969,592.1423 |
2.2892 USDT |
2.2692 USDT |
2.6762 USDT |
2.4138 USDT |
| 2024-03-12 |
2.2405 USDT |
1,506,935.4091 |
2.3320 USDT |
2.0987 USDT |
2.3562 USDT |
2.2696 USDT |
| 2024-03-11 |
2.2780 USDT |
1,676,762.7576 |
2.2903 USDT |
2.1390 USDT |
2.3528 USDT |
2.3273 USDT |
| 2024-03-10 |
2.3121 USDT |
1,566,726.2725 |
2.2701 USDT |
2.1795 USDT |
2.4509 USDT |
2.2965 USDT |
| 2024-03-09 |
2.2930 USDT |
1,463,533.0886 |
2.1806 USDT |
2.1527 USDT |
2.3675 USDT |
2.2887 USDT |
| 2024-03-08 |
2.1536 USDT |
1,140,103.9056 |
2.2089 USDT |
2.0171 USDT |
2.2555 USDT |
2.1753 USDT |
| 2024-03-07 |
2.2009 USDT |
907,010.7002 |
2.2081 USDT |
2.1372 USDT |
2.2435 USDT |
2.2262 USDT |
| 2024-03-06 |
2.1099 USDT |
1,619,716.5788 |
2.0848 USDT |
1.9739 USDT |
2.2788 USDT |
2.1801 USDT |
| 2024-03-05 |
2.1716 USDT |
4,011,271.7946 |
2.3594 USDT |
1.7870 USDT |
2.3803 USDT |
2.0826 USDT |
| 2024-03-04 |
2.2794 USDT |
2,475,452.4741 |
2.2352 USDT |
2.1053 USDT |
2.4992 USDT |
2.3777 USDT |
| 2024-03-03 |
2.2330 USDT |
1,773,174.4198 |
2.2869 USDT |
1.9899 USDT |
2.3900 USDT |
2.2408 USDT |
| 2024-03-02 |
2.2631 USDT |
2,595,488.6897 |
2.1265 USDT |
2.0600 USDT |
2.5093 USDT |
2.2931 USDT |
| 2024-03-01 |
1.9814 USDT |
1,294,098.7520 |
1.9086 USDT |
1.9085 USDT |
2.0793 USDT |
2.0511 USDT |