Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
1.0755 USDT |
575,987.3202 |
1.0455 USDT |
1.0336 USDT |
1.0965 USDT |
1.0886 USDT |
| 2023-10-19 |
1.0846 USDT |
335,965.0131 |
1.1127 USDT |
1.0561 USDT |
1.1281 USDT |
1.0636 USDT |
| 2023-10-18 |
1.1149 USDT |
560,372.2350 |
1.0900 USDT |
1.0743 USDT |
1.1439 USDT |
1.1100 USDT |
| 2023-10-17 |
1.1071 USDT |
601,388.1663 |
1.0733 USDT |
1.0689 USDT |
1.1357 USDT |
1.0912 USDT |
| 2023-10-16 |
1.0717 USDT |
525,650.4826 |
1.0677 USDT |
1.0554 USDT |
1.1046 USDT |
1.0808 USDT |
| 2023-10-15 |
1.0678 USDT |
227,048.7332 |
1.0540 USDT |
1.0497 USDT |
1.0780 USDT |
1.0667 USDT |
| 2023-10-14 |
1.0502 USDT |
119,083.7836 |
1.0468 USDT |
1.0444 USDT |
1.0560 USDT |
1.0534 USDT |
| 2023-10-13 |
1.0512 USDT |
172,498.2311 |
1.0477 USDT |
1.0328 USDT |
1.0662 USDT |
1.0460 USDT |
| 2023-10-12 |
1.0437 USDT |
226,505.7711 |
1.0408 USDT |
1.0247 USDT |
1.0586 USDT |
1.0460 USDT |
| 2023-10-11 |
1.0244 USDT |
417,935.4763 |
1.0242 USDT |
1.0038 USDT |
1.0370 USDT |
1.0342 USDT |
| 2023-10-10 |
1.0268 USDT |
282,213.9582 |
1.0268 USDT |
1.0030 USDT |
1.0401 USDT |
1.0261 USDT |
| 2023-10-09 |
1.0376 USDT |
255,530.4535 |
1.0859 USDT |
0.9941 USDT |
1.0964 USDT |
1.0272 USDT |
| 2023-10-08 |
1.0917 USDT |
241,969.0535 |
1.0958 USDT |
1.0779 USDT |
1.1035 USDT |
1.0900 USDT |
| 2023-10-07 |
1.0962 USDT |
149,485.8417 |
1.0924 USDT |
1.0840 USDT |
1.1077 USDT |
1.0902 USDT |
| 2023-10-06 |
1.1076 USDT |
1,154,967.1090 |
1.0787 USDT |
1.0634 USDT |
1.1423 USDT |
1.1085 USDT |
| 2023-10-05 |
1.1087 USDT |
272,894.8956 |
1.1384 USDT |
1.0742 USDT |
1.1522 USDT |
1.0907 USDT |
| 2023-10-04 |
1.1244 USDT |
240,869.1683 |
1.1450 USDT |
1.0896 USDT |
1.1485 USDT |
1.1440 USDT |
| 2023-10-03 |
1.1603 USDT |
248,688.9095 |
1.1780 USDT |
1.1429 USDT |
1.1914 USDT |
1.1521 USDT |