Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
1.9458 USDT |
1,548,031.6460 |
1.8581 USDT |
1.8405 USDT |
2.0399 USDT |
1.9569 USDT |
| 2024-02-28 |
1.8775 USDT |
1,801,904.7123 |
1.9421 USDT |
1.6130 USDT |
2.0067 USDT |
1.8729 USDT |
| 2024-02-27 |
1.9660 USDT |
1,362,294.0411 |
1.9876 USDT |
1.9037 USDT |
2.0547 USDT |
1.9479 USDT |
| 2024-02-26 |
1.9614 USDT |
2,089,772.1052 |
1.8434 USDT |
1.8071 USDT |
2.0842 USDT |
2.0213 USDT |
| 2024-02-25 |
1.8081 USDT |
621,093.4734 |
1.7652 USDT |
1.7503 USDT |
1.8472 USDT |
1.8218 USDT |
| 2024-02-24 |
1.7312 USDT |
541,633.0516 |
1.6619 USDT |
1.6342 USDT |
1.7722 USDT |
1.7637 USDT |
| 2024-02-23 |
1.6586 USDT |
481,073.5242 |
1.6907 USDT |
1.6119 USDT |
1.7068 USDT |
1.6477 USDT |
| 2024-02-22 |
1.6991 USDT |
527,580.6062 |
1.7173 USDT |
1.6444 USDT |
1.7513 USDT |
1.7339 USDT |
| 2024-02-21 |
1.7275 USDT |
682,491.2904 |
1.8507 USDT |
1.6305 USDT |
1.8550 USDT |
1.6937 USDT |
| 2024-02-20 |
1.7980 USDT |
1,442,107.1666 |
1.7243 USDT |
1.6845 USDT |
1.9112 USDT |
1.8047 USDT |
| 2024-02-19 |
1.7269 USDT |
501,543.0794 |
1.7327 USDT |
1.6789 USDT |
1.7750 USDT |
1.7466 USDT |
| 2024-02-18 |
1.6873 USDT |
823,050.6172 |
1.6460 USDT |
1.6200 USDT |
1.7481 USDT |
1.7211 USDT |
| 2024-02-17 |
1.6318 USDT |
1,161,390.0360 |
1.6975 USDT |
1.5575 USDT |
1.6975 USDT |
1.6456 USDT |
| 2024-02-16 |
1.6278 USDT |
881,906.2257 |
1.6044 USDT |
1.5803 USDT |
1.6770 USDT |
1.6284 USDT |
| 2024-02-15 |
1.6080 USDT |
971,308.2219 |
1.5641 USDT |
1.5314 USDT |
1.6800 USDT |
1.6016 USDT |
| 2024-02-14 |
1.5495 USDT |
972,820.5505 |
1.5283 USDT |
1.5028 USDT |
1.5968 USDT |
1.5628 USDT |
| 2024-02-13 |
1.4830 USDT |
706,884.2588 |
1.4772 USDT |
1.4441 USDT |
1.5311 USDT |
1.5266 USDT |
| 2024-02-12 |
1.4552 USDT |
369,469.3167 |
1.4283 USDT |
1.4110 USDT |
1.4907 USDT |
1.4805 USDT |
| 2024-02-11 |
1.4474 USDT |
523,461.8626 |
1.4330 USDT |
1.4154 USDT |
1.4713 USDT |
1.4257 USDT |
| 2024-02-10 |
1.4291 USDT |
438,568.8688 |
1.4257 USDT |
1.4064 USDT |
1.4482 USDT |
1.4352 USDT |
| 2024-02-09 |
1.4195 USDT |
1,078,820.2006 |
1.3999 USDT |
1.3901 USDT |
1.4485 USDT |
1.4145 USDT |
| 2024-02-08 |
1.3956 USDT |
373,534.6812 |
1.3963 USDT |
1.3782 USDT |
1.4071 USDT |
1.4024 USDT |
| 2024-02-07 |
1.3605 USDT |
925,283.0273 |
1.3564 USDT |
1.3365 USDT |
1.3968 USDT |
1.3963 USDT |
| 2024-02-06 |
1.3737 USDT |
666,329.6530 |
1.3759 USDT |
1.3581 USDT |
1.3917 USDT |
1.3659 USDT |
| 2024-02-05 |
1.3697 USDT |
526,346.7100 |
1.3593 USDT |
1.3314 USDT |
1.3862 USDT |
1.3795 USDT |
| 2024-02-04 |
1.3761 USDT |
637,617.3525 |
1.3968 USDT |
1.3443 USDT |
1.3968 USDT |
1.3575 USDT |
| 2024-02-03 |
1.4183 USDT |
392,433.6167 |
1.4241 USDT |
1.4048 USDT |
1.4391 USDT |
1.4063 USDT |
| 2024-02-02 |
1.4475 USDT |
796,777.6281 |
1.5050 USDT |
1.4048 USDT |
1.5266 USDT |
1.4221 USDT |
| 2024-02-01 |
1.4646 USDT |
1,989,045.3163 |
1.3927 USDT |
1.3748 USDT |
1.5375 USDT |
1.5155 USDT |
| 2024-01-31 |
1.4072 USDT |
928,582.6744 |
1.4302 USDT |
1.3671 USDT |
1.4480 USDT |
1.3807 USDT |
| 2024-01-30 |
1.4219 USDT |
806,060.2430 |
1.4311 USDT |
1.3940 USDT |
1.4489 USDT |
1.4379 USDT |
| 2024-01-29 |
1.4282 USDT |
843,759.9955 |
1.3871 USDT |
1.3780 USDT |
1.4713 USDT |
1.4300 USDT |