Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0947 USDT |
21,888.4875 |
0.0835 USDT |
0.0835 USDT |
0.1019 USDT |
0.0959 USDT |
| 2024-12-22 |
0.0880 USDT |
307,398.2981 |
0.0885 USDT |
0.0787 USDT |
0.0990 USDT |
0.0924 USDT |
| 2024-12-21 |
0.1019 USDT |
202,954.8941 |
0.1089 USDT |
0.0822 USDT |
0.1280 USDT |
0.0881 USDT |
| 2024-12-20 |
0.0912 USDT |
514,633.1478 |
0.1082 USDT |
0.0670 USDT |
0.1258 USDT |
0.1131 USDT |
| 2024-12-19 |
0.1424 USDT |
446,615.6677 |
0.1668 USDT |
0.1000 USDT |
0.1761 USDT |
0.1210 USDT |
| 2024-12-18 |
0.2083 USDT |
176,035.3200 |
0.2603 USDT |
0.1652 USDT |
0.2650 USDT |
0.1818 USDT |
| 2024-12-17 |
0.2914 USDT |
116,493.3955 |
0.2927 USDT |
0.2370 USDT |
0.3393 USDT |
0.2815 USDT |
| 2024-12-16 |
0.3175 USDT |
232,624.2886 |
0.3219 USDT |
0.2773 USDT |
0.3633 USDT |
0.3064 USDT |
| 2024-12-15 |
0.2975 USDT |
157,097.0876 |
0.2910 USDT |
0.2633 USDT |
0.3354 USDT |
0.3184 USDT |
| 2024-12-14 |
0.3080 USDT |
73,493.7805 |
0.3550 USDT |
0.2767 USDT |
0.3650 USDT |
0.2767 USDT |
| 2024-12-13 |
0.3464 USDT |
118,478.2234 |
0.3318 USDT |
0.3048 USDT |
0.3723 USDT |
0.3419 USDT |
| 2024-12-12 |
0.3383 USDT |
220,643.3392 |
0.2941 USDT |
0.2877 USDT |
0.4035 USDT |
0.3360 USDT |
| 2024-12-11 |
0.2790 USDT |
290,774.9003 |
0.2405 USDT |
0.2131 USDT |
0.3305 USDT |
0.2984 USDT |
| 2024-12-10 |
0.2592 USDT |
364,724.3275 |
0.3040 USDT |
0.1900 USDT |
0.3616 USDT |
0.2429 USDT |
| 2024-12-09 |
0.5375 USDT |
81,241.8044 |
0.7300 USDT |
0.4334 USDT |
0.7608 USDT |
0.5078 USDT |
| 2024-12-08 |
0.7028 USDT |
15,233.3448 |
0.7700 USDT |
0.6375 USDT |
0.8086 USDT |
0.7525 USDT |
| 2024-12-07 |
0.7309 USDT |
21,577.5710 |
0.6892 USDT |
0.6624 USDT |
0.7847 USDT |
0.7427 USDT |
| 2024-12-06 |
0.7187 USDT |
28,748.3615 |
0.6955 USDT |
0.6471 USDT |
0.8138 USDT |
0.7159 USDT |
| 2024-12-05 |
0.8030 USDT |
34,469.5672 |
0.8293 USDT |
0.7190 USDT |
0.8841 USDT |
0.8375 USDT |
| 2024-12-04 |
0.8963 USDT |
149,248.1023 |
0.7824 USDT |
0.7190 USDT |
1.0913 USDT |
0.8808 USDT |
| 2024-12-03 |
0.5567 USDT |
158,521.2899 |
0.4985 USDT |
0.4112 USDT |
0.6559 USDT |
0.4667 USDT |
| 2024-12-02 |
0.4233 USDT |
74,243.9005 |
0.4586 USDT |
0.3583 USDT |
0.5041 USDT |
0.4309 USDT |
| 2024-12-01 |
0.4562 USDT |
48,071.0543 |
0.4205 USDT |
0.3702 USDT |
0.5800 USDT |
0.4550 USDT |
| 2024-11-30 |
0.4034 USDT |
79,965.6309 |
0.3616 USDT |
0.3341 USDT |
0.4797 USDT |
0.4179 USDT |
| 2024-11-29 |
0.3207 USDT |
131,754.0687 |
0.3612 USDT |
0.2922 USDT |
0.3730 USDT |
0.3652 USDT |
| 2024-11-28 |
0.3248 USDT |
89,952.6674 |
0.2923 USDT |
0.2756 USDT |
0.4032 USDT |
0.3400 USDT |
| 2024-11-27 |
0.2792 USDT |
54,509.2680 |
0.2791 USDT |
0.2399 USDT |
0.3042 USDT |
0.2950 USDT |
| 2024-11-26 |
0.2723 USDT |
109,641.8524 |
0.3033 USDT |
0.2260 USDT |
0.3477 USDT |
0.2268 USDT |
| 2024-11-25 |
0.3131 USDT |
95,383.3800 |
0.3529 USDT |
0.2703 USDT |
0.3648 USDT |
0.3156 USDT |
| 2024-11-24 |
0.3208 USDT |
103,605.2543 |
0.2888 USDT |
0.2482 USDT |
0.4454 USDT |
0.2607 USDT |
| 2024-11-23 |
0.2730 USDT |
241,767.7945 |
0.2481 USDT |
0.2318 USDT |
0.3402 USDT |
0.3113 USDT |
| 2024-11-22 |
0.2190 USDT |
169,728.6342 |
0.2194 USDT |
0.1910 USDT |
0.2470 USDT |
0.2138 USDT |
| 2024-11-21 |
0.2093 USDT |
179,984.8443 |
0.2162 USDT |
0.1785 USDT |
0.2300 USDT |
0.2137 USDT |
| 2024-11-20 |
0.1866 USDT |
76,139.1096 |
0.1932 USDT |
0.1729 USDT |
0.1995 USDT |
0.1831 USDT |
| 2024-11-19 |
0.1998 USDT |
268,636.5891 |
0.2132 USDT |
0.1765 USDT |
0.2197 USDT |
0.1938 USDT |
| 2024-11-18 |
0.2015 USDT |
76,475.3724 |
0.1797 USDT |
0.1776 USDT |
0.2201 USDT |
0.2035 USDT |
| 2024-11-17 |
0.2038 USDT |
81,941.8384 |
0.2230 USDT |
0.1778 USDT |
0.2466 USDT |
0.2005 USDT |
| 2024-11-16 |
0.2407 USDT |
205,055.1449 |
0.1904 USDT |
0.1861 USDT |
0.3078 USDT |
0.2322 USDT |
| 2024-11-15 |
0.1726 USDT |
95,597.4381 |
0.1775 USDT |
0.1535 USDT |
0.1877 USDT |
0.1670 USDT |
| 2024-11-14 |
0.2216 USDT |
204,503.9332 |
0.2300 USDT |
0.1900 USDT |
0.2571 USDT |
0.1973 USDT |
| 2024-11-13 |
0.1898 USDT |
151,774.1308 |
0.2207 USDT |
0.1548 USDT |
0.2262 USDT |
0.2020 USDT |
| 2024-11-12 |
0.2356 USDT |
227,353.3415 |
0.2624 USDT |
0.1763 USDT |
0.3240 USDT |
0.2231 USDT |
| 2024-11-11 |
0.2238 USDT |
190,202.8662 |
0.2363 USDT |
0.2052 USDT |
0.2682 USDT |
0.2414 USDT |
| 2024-11-10 |
0.2361 USDT |
96,412.7357 |
0.2292 USDT |
0.2111 USDT |
0.2543 USDT |
0.2260 USDT |
| 2024-11-09 |
0.2127 USDT |
155,640.2611 |
0.1930 USDT |
0.1790 USDT |
0.2281 USDT |
0.2180 USDT |
| 2024-11-08 |
0.1855 USDT |
143,872.0820 |
0.2042 USDT |
0.1682 USDT |
0.2142 USDT |
0.1853 USDT |
| 2024-11-07 |
0.2211 USDT |
128,758.7075 |
0.2111 USDT |
0.1975 USDT |
0.2544 USDT |
0.1975 USDT |
| 2024-11-06 |
0.1857 USDT |
243,865.0852 |
0.1665 USDT |
0.1665 USDT |
0.2027 USDT |
0.1941 USDT |
| 2024-11-05 |
0.1626 USDT |
173,242.2097 |
0.1364 USDT |
0.1340 USDT |
0.1928 USDT |
0.1596 USDT |
| 2024-11-04 |
0.1365 USDT |
123,486.3147 |
0.1401 USDT |
0.1162 USDT |
0.1541 USDT |
0.1297 USDT |