Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.0008 USDT |
1,316,162.8670 |
0.0007 USDT |
0.0006 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-04-08 |
0.0008 USDT |
825,755.4948 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2025-04-07 |
0.0007 USDT |
4,746,094.6167 |
0.0007 USDT |
0.0005 USDT |
0.0008 USDT |
0.0008 USDT |
| 2025-04-06 |
0.0010 USDT |
411,193.1330 |
0.0011 USDT |
0.0008 USDT |
0.0011 USDT |
0.0008 USDT |
| 2025-04-05 |
0.0011 USDT |
123,621.5730 |
0.0012 USDT |
0.0011 USDT |
0.0012 USDT |
0.0011 USDT |
| 2025-04-04 |
0.0011 USDT |
1,200,558.3343 |
0.0011 USDT |
0.0010 USDT |
0.0012 USDT |
0.0011 USDT |
| 2025-04-03 |
0.0011 USDT |
491,522.0690 |
0.0011 USDT |
0.0010 USDT |
0.0012 USDT |
0.0011 USDT |
| 2025-04-02 |
0.0013 USDT |
541,289.6696 |
0.0014 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2025-04-01 |
0.0015 USDT |
726,991.4737 |
0.0014 USDT |
0.0014 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-03-31 |
0.0014 USDT |
1,314,154.8564 |
0.0015 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2025-03-30 |
0.0014 USDT |
537,418.1553 |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |
| 2025-03-29 |
0.0015 USDT |
2,141,238.9710 |
0.0018 USDT |
0.0013 USDT |
0.0018 USDT |
0.0014 USDT |
| 2025-03-28 |
0.0019 USDT |
1,926,887.3096 |
0.0024 USDT |
0.0016 USDT |
0.0024 USDT |
0.0016 USDT |
| 2025-03-27 |
0.0025 USDT |
526,990.6305 |
0.0025 USDT |
0.0023 USDT |
0.0026 USDT |
0.0025 USDT |
| 2025-03-26 |
0.0025 USDT |
563,154.2979 |
0.0026 USDT |
0.0023 USDT |
0.0028 USDT |
0.0024 USDT |
| 2025-03-25 |
0.0025 USDT |
782,597.6393 |
0.0025 USDT |
0.0024 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-03-24 |
0.0024 USDT |
643,805.0726 |
0.0023 USDT |
0.0022 USDT |
0.0025 USDT |
0.0025 USDT |
| 2025-03-23 |
0.0022 USDT |
827,632.7720 |
0.0021 USDT |
0.0021 USDT |
0.0024 USDT |
0.0022 USDT |
| 2025-03-22 |
0.0019 USDT |
889,814.4718 |
0.0019 USDT |
0.0019 USDT |
0.0023 USDT |
0.0022 USDT |
| 2025-03-21 |
0.0019 USDT |
740,072.5594 |
0.0021 USDT |
0.0018 USDT |
0.0022 USDT |
0.0019 USDT |
| 2025-03-20 |
0.0020 USDT |
921,724.3977 |
0.0022 USDT |
0.0019 USDT |
0.0022 USDT |
0.0020 USDT |
| 2025-03-19 |
0.0021 USDT |
2,995,671.9870 |
0.0021 USDT |
0.0020 USDT |
0.0023 USDT |
0.0022 USDT |
| 2025-03-18 |
0.0020 USDT |
2,203,396.8795 |
0.0022 USDT |
0.0019 USDT |
0.0024 USDT |
0.0020 USDT |
| 2025-03-17 |
0.0021 USDT |
1,308,890.9633 |
0.0018 USDT |
0.0018 USDT |
0.0026 USDT |
0.0024 USDT |
| 2025-03-16 |
0.0020 USDT |
690,052.9573 |
0.0022 USDT |
0.0018 USDT |
0.0023 USDT |
0.0019 USDT |
| 2025-03-15 |
0.0022 USDT |
589,872.7240 |
0.0021 USDT |
0.0020 USDT |
0.0023 USDT |
0.0023 USDT |
| 2025-03-14 |
0.0020 USDT |
619,726.7762 |
0.0019 USDT |
0.0019 USDT |
0.0022 USDT |
0.0020 USDT |
| 2025-03-13 |
0.0018 USDT |
5,099,828.6040 |
0.0020 USDT |
0.0016 USDT |
0.0020 USDT |
0.0018 USDT |
| 2025-03-12 |
0.0019 USDT |
3,752,386.7971 |
0.0017 USDT |
0.0017 USDT |
0.0023 USDT |
0.0020 USDT |
| 2025-03-11 |
0.0013 USDT |
1,930,076.4334 |
0.0015 USDT |
0.0011 USDT |
0.0017 USDT |
0.0017 USDT |
| 2025-03-10 |
0.0018 USDT |
1,492,787.0770 |
0.0016 USDT |
0.0015 USDT |
0.0021 USDT |
0.0015 USDT |
| 2025-03-09 |
0.0019 USDT |
1,206,663.7739 |
0.0025 USDT |
0.0015 USDT |
0.0025 USDT |
0.0017 USDT |
| 2025-03-08 |
0.0026 USDT |
537,446.2899 |
0.0027 USDT |
0.0024 USDT |
0.0028 USDT |
0.0025 USDT |
| 2025-03-07 |
0.0028 USDT |
1,663,063.4909 |
0.0028 USDT |
0.0023 USDT |
0.0031 USDT |
0.0027 USDT |
| 2025-03-06 |
0.0030 USDT |
1,107,608.4227 |
0.0030 USDT |
0.0028 USDT |
0.0032 USDT |
0.0031 USDT |
| 2025-03-05 |
0.0028 USDT |
357,983.1935 |
0.0026 USDT |
0.0025 USDT |
0.0030 USDT |
0.0028 USDT |
| 2025-03-04 |
0.0026 USDT |
6,857,451.8079 |
0.0033 USDT |
0.0020 USDT |
0.0035 USDT |
0.0026 USDT |
| 2025-03-03 |
0.0035 USDT |
7,290,336.4757 |
0.0060 USDT |
0.0030 USDT |
0.0060 USDT |
0.0032 USDT |
| 2025-03-02 |
0.0052 USDT |
2,017,505.8437 |
0.0047 USDT |
0.0043 USDT |
0.0067 USDT |
0.0059 USDT |
| 2025-03-01 |
0.0044 USDT |
140,548.9760 |
0.0049 USDT |
0.0041 USDT |
0.0051 USDT |
0.0041 USDT |
| 2025-02-28 |
0.0041 USDT |
1,132,636.3918 |
0.0049 USDT |
0.0037 USDT |
0.0053 USDT |
0.0049 USDT |
| 2025-02-27 |
0.0053 USDT |
152,750.0545 |
0.0046 USDT |
0.0046 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-02-26 |
0.0048 USDT |
294,795.7214 |
0.0044 USDT |
0.0041 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-02-25 |
0.0036 USDT |
3,237,133.7224 |
0.0040 USDT |
0.0031 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-02-24 |
0.0051 USDT |
3,191,584.1373 |
0.0072 USDT |
0.0039 USDT |
0.0072 USDT |
0.0042 USDT |
| 2025-02-23 |
0.0075 USDT |
46,810.6020 |
0.0078 USDT |
0.0069 USDT |
0.0080 USDT |
0.0069 USDT |
| 2025-02-22 |
0.0071 USDT |
368,858.4263 |
0.0065 USDT |
0.0065 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-02-21 |
0.0084 USDT |
458,400.9668 |
0.0073 USDT |
0.0065 USDT |
0.0090 USDT |
0.0065 USDT |
| 2025-02-20 |
0.0070 USDT |
243,639.3409 |
0.0064 USDT |
0.0063 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-02-19 |
0.0064 USDT |
127,110.2519 |
0.0063 USDT |
0.0060 USDT |
0.0068 USDT |
0.0063 USDT |