Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
1.3252 USDT |
1,104,668.1017 |
1.3180 USDT |
1.2768 USDT |
1.3643 USDT |
1.3282 USDT |
| 2024-01-09 |
1.3272 USDT |
813,466.1578 |
1.4069 USDT |
1.2668 USDT |
1.4128 USDT |
1.2744 USDT |
| 2024-01-08 |
1.3386 USDT |
986,019.9642 |
1.3684 USDT |
1.2528 USDT |
1.4012 USDT |
1.3792 USDT |
| 2024-01-07 |
1.4383 USDT |
1,013,580.4975 |
1.4032 USDT |
1.3901 USDT |
1.4846 USDT |
1.4075 USDT |
| 2024-01-06 |
1.3937 USDT |
605,116.9533 |
1.4393 USDT |
1.3364 USDT |
1.4417 USDT |
1.4072 USDT |
| 2024-01-05 |
1.4401 USDT |
1,048,849.2379 |
1.5180 USDT |
1.3715 USDT |
1.5306 USDT |
1.4222 USDT |
| 2024-01-04 |
1.4898 USDT |
695,683.3843 |
1.4595 USDT |
1.4282 USDT |
1.5326 USDT |
1.5136 USDT |
| 2024-01-03 |
1.5277 USDT |
2,278,227.7926 |
1.6892 USDT |
1.2491 USDT |
1.7552 USDT |
1.4811 USDT |
| 2024-01-02 |
1.7165 USDT |
582,299.9272 |
1.6979 USDT |
1.6627 USDT |
1.7576 USDT |
1.6898 USDT |
| 2024-01-01 |
1.6464 USDT |
471,303.2823 |
1.6204 USDT |
1.5810 USDT |
1.6970 USDT |
1.6775 USDT |
| 2023-12-31 |
1.6515 USDT |
361,519.5804 |
1.6504 USDT |
1.6141 USDT |
1.6715 USDT |
1.6573 USDT |
| 2023-12-30 |
1.6503 USDT |
279,418.7185 |
1.6672 USDT |
1.6264 USDT |
1.6795 USDT |
1.6504 USDT |
| 2023-12-29 |
1.7019 USDT |
583,189.6164 |
1.6943 USDT |
1.6535 USDT |
1.7642 USDT |
1.6674 USDT |
| 2023-12-28 |
1.7354 USDT |
979,224.6375 |
1.7732 USDT |
1.6565 USDT |
1.8120 USDT |
1.7002 USDT |
| 2023-12-27 |
1.7416 USDT |
941,278.8746 |
1.7112 USDT |
1.6552 USDT |
1.7783 USDT |
1.7640 USDT |
| 2023-12-26 |
1.7156 USDT |
1,233,426.6776 |
1.7972 USDT |
1.5800 USDT |
1.8254 USDT |
1.7125 USDT |
| 2023-12-25 |
1.7748 USDT |
1,019,204.6818 |
1.7051 USDT |
1.6913 USDT |
1.8354 USDT |
1.7942 USDT |
| 2023-12-24 |
1.6996 USDT |
775,164.4433 |
1.7087 USDT |
1.6514 USDT |
1.7392 USDT |
1.7183 USDT |
| 2023-12-23 |
1.6932 USDT |
387,568.6661 |
1.7220 USDT |
1.6554 USDT |
1.7323 USDT |
1.6875 USDT |
| 2023-12-22 |
1.6834 USDT |
548,655.3793 |
1.6759 USDT |
1.6396 USDT |
1.7250 USDT |
1.7233 USDT |
| 2023-12-21 |
1.6429 USDT |
415,193.1668 |
1.6241 USDT |
1.6108 USDT |
1.6630 USDT |
1.6379 USDT |
| 2023-12-20 |
1.6208 USDT |
487,574.3059 |
1.5868 USDT |
1.5782 USDT |
1.7125 USDT |
1.6174 USDT |
| 2023-12-19 |
1.6338 USDT |
393,607.0309 |
1.6515 USDT |
1.5702 USDT |
1.6753 USDT |
1.5903 USDT |
| 2023-12-18 |
1.6049 USDT |
707,269.3863 |
1.6804 USDT |
1.5477 USDT |
1.6948 USDT |
1.6287 USDT |
| 2023-12-17 |
1.7120 USDT |
500,812.0683 |
1.7485 USDT |
1.6688 USDT |
1.7512 USDT |
1.6720 USDT |
| 2023-12-16 |
1.7541 USDT |
530,892.3388 |
1.6709 USDT |
1.6559 USDT |
1.7843 USDT |
1.7429 USDT |
| 2023-12-15 |
1.7363 USDT |
507,256.0356 |
1.7984 USDT |
1.6814 USDT |
1.7984 USDT |
1.7136 USDT |
| 2023-12-14 |
1.7984 USDT |
706,650.5276 |
1.8167 USDT |
1.7462 USDT |
1.8541 USDT |
1.7826 USDT |
| 2023-12-13 |
1.6848 USDT |
889,017.3826 |
1.6387 USDT |
1.5514 USDT |
1.8294 USDT |
1.8112 USDT |
| 2023-12-12 |
1.6434 USDT |
662,593.1340 |
1.6272 USDT |
1.5897 USDT |
1.6785 USDT |
1.6313 USDT |
| 2023-12-11 |
1.6592 USDT |
1,403,923.9178 |
1.7898 USDT |
1.5266 USDT |
1.8084 USDT |
1.6038 USDT |
| 2023-12-10 |
1.8251 USDT |
768,798.6286 |
1.7787 USDT |
1.7639 USDT |
1.8868 USDT |
1.7960 USDT |
| 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 |