Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
1.8071 USDT |
1,137,229.9418 |
1.7595 USDT |
1.7595 USDT |
1.8590 USDT |
1.7750 USDT |
| 2023-12-08 |
1.6792 USDT |
768,764.5269 |
1.6673 USDT |
1.6418 USDT |
1.7268 USDT |
1.7202 USDT |
| 2023-12-07 |
1.6319 USDT |
532,302.3471 |
1.6205 USDT |
1.5652 USDT |
1.6834 USDT |
1.6306 USDT |
| 2023-12-06 |
1.6402 USDT |
950,347.3530 |
1.7004 USDT |
1.5805 USDT |
1.7291 USDT |
1.6536 USDT |
| 2023-12-05 |
1.6317 USDT |
1,229,216.4661 |
1.6175 USDT |
1.5853 USDT |
1.6769 USDT |
1.6623 USDT |
| 2023-12-04 |
1.6092 USDT |
1,154,450.5746 |
1.5904 USDT |
1.5197 USDT |
1.6872 USDT |
1.5888 USDT |
| 2023-12-03 |
1.6033 USDT |
581,927.9332 |
1.6374 USDT |
1.5738 USDT |
1.6443 USDT |
1.5853 USDT |
| 2023-12-02 |
1.6207 USDT |
563,855.9912 |
1.6028 USDT |
1.5840 USDT |
1.6501 USDT |
1.6389 USDT |
| 2023-12-01 |
1.5963 USDT |
665,741.4629 |
1.5728 USDT |
1.5581 USDT |
1.6267 USDT |
1.6026 USDT |
| 2023-11-30 |
1.6046 USDT |
560,430.5637 |
1.5809 USDT |
1.5726 USDT |
1.6354 USDT |
1.5802 USDT |
| 2023-11-29 |
1.5641 USDT |
816,610.0328 |
1.5815 USDT |
1.5136 USDT |
1.6235 USDT |
1.5566 USDT |
| 2023-11-28 |
1.6013 USDT |
991,367.7872 |
1.6301 USDT |
1.5500 USDT |
1.6747 USDT |
1.5826 USDT |
| 2023-11-27 |
1.6155 USDT |
947,075.8655 |
1.6386 USDT |
1.5717 USDT |
1.6666 USDT |
1.6228 USDT |
| 2023-11-26 |
1.7093 USDT |
1,203,646.2833 |
1.6903 USDT |
1.6179 USDT |
1.7802 USDT |
1.6259 USDT |
| 2023-11-25 |
1.6708 USDT |
2,276,642.7330 |
1.4874 USDT |
1.4758 USDT |
1.7500 USDT |
1.7045 USDT |
| 2023-11-24 |
1.4472 USDT |
877,357.6341 |
1.4238 USDT |
1.3985 USDT |
1.5005 USDT |
1.4746 USDT |
| 2023-11-23 |
1.4621 USDT |
683,528.4738 |
1.4454 USDT |
1.4080 USDT |
1.5086 USDT |
1.4115 USDT |
| 2023-11-22 |
1.3874 USDT |
694,622.4059 |
1.3282 USDT |
1.3249 USDT |
1.4524 USDT |
1.4463 USDT |
| 2023-11-21 |
1.4506 USDT |
1,285,419.1699 |
1.5109 USDT |
1.3410 USDT |
1.5590 USDT |
1.3824 USDT |
| 2023-11-20 |
1.4553 USDT |
1,018,577.9658 |
1.3830 USDT |
1.3710 USDT |
1.5010 USDT |
1.4834 USDT |
| 2023-11-19 |
1.3465 USDT |
276,787.2216 |
1.3408 USDT |
1.3060 USDT |
1.3790 USDT |
1.3718 USDT |
| 2023-11-18 |
1.3134 USDT |
383,937.4238 |
1.3661 USDT |
1.2638 USDT |
1.3661 USDT |
1.3447 USDT |
| 2023-11-17 |
1.3560 USDT |
571,378.9561 |
1.3884 USDT |
1.2960 USDT |
1.4422 USDT |
1.3554 USDT |
| 2023-11-16 |
1.4379 USDT |
770,318.2561 |
1.4688 USDT |
1.3665 USDT |
1.4995 USDT |
1.3844 USDT |
| 2023-11-15 |
1.4381 USDT |
558,024.9039 |
1.3889 USDT |
1.3847 USDT |
1.4800 USDT |
1.4677 USDT |
| 2023-11-14 |
1.4214 USDT |
893,638.7220 |
1.4592 USDT |
1.3131 USDT |
1.4962 USDT |
1.3660 USDT |
| 2023-11-13 |
1.4971 USDT |
1,601,987.8669 |
1.4856 USDT |
1.4167 USDT |
1.5746 USDT |
1.4673 USDT |
| 2023-11-12 |
1.4432 USDT |
912,745.5397 |
1.4332 USDT |
1.3563 USDT |
1.4864 USDT |
1.4627 USDT |
| 2023-11-11 |
1.4438 USDT |
758,774.2025 |
1.4386 USDT |
1.3821 USDT |
1.4735 USDT |
1.4479 USDT |
| 2023-11-10 |
1.3953 USDT |
931,143.2761 |
1.3872 USDT |
1.3411 USDT |
1.4427 USDT |
1.4376 USDT |
| 2023-11-09 |
1.3997 USDT |
1,247,443.1653 |
1.4680 USDT |
1.1481 USDT |
1.5339 USDT |
1.3261 USDT |
| 2023-11-08 |
1.4461 USDT |
408,092.0893 |
1.4225 USDT |
1.4050 USDT |
1.4833 USDT |
1.4774 USDT |
| 2023-11-07 |
1.4370 USDT |
780,903.9258 |
1.4993 USDT |
1.3766 USDT |
1.4995 USDT |
1.4404 USDT |
| 2023-11-06 |
1.4678 USDT |
864,688.4960 |
1.4548 USDT |
1.4081 USDT |
1.5108 USDT |
1.4925 USDT |
| 2023-11-05 |
1.4483 USDT |
1,048,741.4745 |
1.3993 USDT |
1.3903 USDT |
1.4860 USDT |
1.4361 USDT |
| 2023-11-04 |
1.3773 USDT |
395,026.6151 |
1.3553 USDT |
1.3430 USDT |
1.4058 USDT |
1.4049 USDT |
| 2023-11-03 |
1.3814 USDT |
1,186,444.4250 |
1.3811 USDT |
1.3247 USDT |
1.4354 USDT |
1.3738 USDT |
| 2023-11-02 |
1.3391 USDT |
570,179.3235 |
1.3580 USDT |
1.2730 USDT |
1.3842 USDT |
1.3618 USDT |
| 2023-11-01 |
1.3244 USDT |
1,392,576.2244 |
1.3277 USDT |
1.2742 USDT |
1.3735 USDT |
1.3543 USDT |
| 2023-10-31 |
1.3278 USDT |
603,727.1174 |
1.3806 USDT |
1.2717 USDT |
1.3986 USDT |
1.3240 USDT |
| 2023-10-30 |
1.3747 USDT |
314,402.6571 |
1.4017 USDT |
1.3340 USDT |
1.4064 USDT |
1.3742 USDT |
| 2023-10-29 |
1.3840 USDT |
453,614.5481 |
1.3679 USDT |
1.3409 USDT |
1.4353 USDT |
1.4018 USDT |
| 2023-10-28 |
1.3658 USDT |
400,269.7481 |
1.3018 USDT |
1.2993 USDT |
1.3940 USDT |
1.3702 USDT |
| 2023-10-27 |
1.2967 USDT |
374,306.5539 |
1.3240 USDT |
1.2607 USDT |
1.3275 USDT |
1.2918 USDT |
| 2023-10-26 |
1.3166 USDT |
869,415.5744 |
1.3213 USDT |
1.2462 USDT |
1.3820 USDT |
1.3227 USDT |
| 2023-10-25 |
1.3051 USDT |
828,933.1412 |
1.2318 USDT |
1.2132 USDT |
1.3858 USDT |
1.3096 USDT |
| 2023-10-24 |
1.2293 USDT |
750,566.6265 |
1.1914 USDT |
1.1832 USDT |
1.2765 USDT |
1.2120 USDT |
| 2023-10-23 |
1.1300 USDT |
300,448.6760 |
1.1439 USDT |
1.0960 USDT |
1.1525 USDT |
1.1490 USDT |
| 2023-10-22 |
1.1249 USDT |
457,546.4253 |
1.1222 USDT |
1.1024 USDT |
1.1562 USDT |
1.1206 USDT |
| 2023-10-21 |
1.1154 USDT |
649,397.7320 |
1.0909 USDT |
1.0832 USDT |
1.1361 USDT |
1.1230 USDT |