Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
1.4150 USDT |
627,536.3635 |
1.4120 USDT |
1.3667 USDT |
1.4519 USDT |
1.3767 USDT |
| 2024-01-27 |
1.4222 USDT |
708,898.1865 |
1.3963 USDT |
1.3924 USDT |
1.4603 USDT |
1.4158 USDT |
| 2024-01-26 |
1.3481 USDT |
583,897.7500 |
1.3148 USDT |
1.2995 USDT |
1.3927 USDT |
1.3767 USDT |
| 2024-01-25 |
1.3075 USDT |
714,492.9263 |
1.3284 USDT |
1.2767 USDT |
1.3407 USDT |
1.3094 USDT |
| 2024-01-24 |
1.3076 USDT |
608,708.8435 |
1.3024 USDT |
1.2844 USDT |
1.3317 USDT |
1.3135 USDT |
| 2024-01-23 |
1.2852 USDT |
950,443.0602 |
1.3150 USDT |
1.2328 USDT |
1.3397 USDT |
1.2712 USDT |
| 2024-01-22 |
1.3519 USDT |
974,451.9850 |
1.4003 USDT |
1.3005 USDT |
1.4132 USDT |
1.3169 USDT |
| 2024-01-21 |
1.4110 USDT |
564,500.9634 |
1.3975 USDT |
1.3836 USDT |
1.4309 USDT |
1.4011 USDT |
| 2024-01-20 |
1.3949 USDT |
746,338.1215 |
1.3906 USDT |
1.3717 USDT |
1.4196 USDT |
1.3946 USDT |
| 2024-01-19 |
1.3688 USDT |
1,062,360.0691 |
1.3880 USDT |
1.3111 USDT |
1.4041 USDT |
1.3737 USDT |
| 2024-01-18 |
1.4568 USDT |
1,645,504.0196 |
1.5429 USDT |
1.3594 USDT |
1.5496 USDT |
1.3836 USDT |
| 2024-01-17 |
1.5715 USDT |
2,323,538.3181 |
1.4584 USDT |
1.4423 USDT |
1.6749 USDT |
1.5392 USDT |
| 2024-01-16 |
1.4436 USDT |
924,024.7709 |
1.4425 USDT |
1.4084 USDT |
1.4637 USDT |
1.4485 USDT |
| 2024-01-15 |
1.4224 USDT |
945,274.9180 |
1.3785 USDT |
1.3770 USDT |
1.4572 USDT |
1.4371 USDT |
| 2024-01-14 |
1.4272 USDT |
926,574.5855 |
1.4565 USDT |
1.3500 USDT |
1.4605 USDT |
1.4059 USDT |
| 2024-01-13 |
1.4346 USDT |
875,666.1812 |
1.4424 USDT |
1.3939 USDT |
1.4732 USDT |
1.4627 USDT |
| 2024-01-12 |
1.4689 USDT |
1,710,292.9856 |
1.4542 USDT |
1.3650 USDT |
1.5305 USDT |
1.4422 USDT |
| 2024-01-11 |
1.4530 USDT |
998,329.9720 |
1.4196 USDT |
1.4014 USDT |
1.4941 USDT |
1.4478 USDT |