Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0046 USDT |
4,481,224.5204 |
0.0047 USDT |
0.0044 USDT |
0.0048 USDT |
0.0045 USDT |
| 2023-07-11 |
0.0047 USDT |
1,913,703.1741 |
0.0048 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-07-10 |
0.0048 USDT |
12,239,594.9256 |
0.0054 USDT |
0.0041 USDT |
0.0055 USDT |
0.0047 USDT |
| 2023-07-09 |
0.0053 USDT |
5,373,159.6126 |
0.0054 USDT |
0.0051 USDT |
0.0057 USDT |
0.0054 USDT |
| 2023-07-08 |
0.0053 USDT |
10,980,876.3657 |
0.0046 USDT |
0.0046 USDT |
0.0058 USDT |
0.0051 USDT |
| 2023-07-07 |
0.0046 USDT |
6,466,662.5127 |
0.0047 USDT |
0.0042 USDT |
0.0048 USDT |
0.0046 USDT |
| 2023-07-06 |
0.0059 USDT |
3,043,475.8511 |
0.0062 USDT |
0.0051 USDT |
0.0067 USDT |
0.0054 USDT |
| 2023-07-05 |
0.0064 USDT |
3,091,703.9384 |
0.0069 USDT |
0.0059 USDT |
0.0071 USDT |
0.0062 USDT |
| 2023-07-04 |
0.0072 USDT |
2,265,627.0923 |
0.0075 USDT |
0.0064 USDT |
0.0078 USDT |
0.0069 USDT |
| 2023-07-03 |
0.0075 USDT |
4,195,712.1135 |
0.0071 USDT |
0.0070 USDT |
0.0079 USDT |
0.0075 USDT |
| 2023-07-02 |
0.0073 USDT |
1,030,838.3238 |
0.0081 USDT |
0.0069 USDT |
0.0083 USDT |
0.0073 USDT |
| 2023-07-01 |
0.0079 USDT |
703,815.5149 |
0.0077 USDT |
0.0072 USDT |
0.0084 USDT |
0.0079 USDT |
| 2023-06-30 |
0.0078 USDT |
4,102,490.6033 |
0.0079 USDT |
0.0061 USDT |
0.0089 USDT |
0.0080 USDT |
| 2023-06-29 |
0.0077 USDT |
807,687.1295 |
0.0076 USDT |
0.0072 USDT |
0.0082 USDT |
0.0078 USDT |
| 2023-06-28 |
0.0079 USDT |
2,018,068.8467 |
0.0088 USDT |
0.0070 USDT |
0.0088 USDT |
0.0076 USDT |
| 2023-06-27 |
0.0090 USDT |
4,430,660.3888 |
0.0089 USDT |
0.0083 USDT |
0.0096 USDT |
0.0088 USDT |
| 2023-06-26 |
0.0097 USDT |
6,305,928.8644 |
0.0087 USDT |
0.0084 USDT |
0.0113 USDT |
0.0091 USDT |
| 2023-06-25 |
0.0092 USDT |
9,352,110.5872 |
0.0075 USDT |
0.0073 USDT |
0.0107 USDT |
0.0089 USDT |
| 2023-06-24 |
0.0083 USDT |
3,657,143.6738 |
0.0085 USDT |
0.0071 USDT |
0.0092 USDT |
0.0075 USDT |
| 2023-06-23 |
0.0079 USDT |
3,797,321.8550 |
0.0076 USDT |
0.0072 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-06-22 |
0.0087 USDT |
3,635,969.4802 |
0.0082 USDT |
0.0075 USDT |
0.0099 USDT |
0.0076 USDT |
| 2023-06-21 |
0.0080 USDT |
4,245,096.2242 |
0.0074 USDT |
0.0071 USDT |
0.0090 USDT |
0.0082 USDT |
| 2023-06-20 |
0.0067 USDT |
1,194,359.9853 |
0.0065 USDT |
0.0060 USDT |
0.0073 USDT |
0.0070 USDT |
| 2023-06-19 |
0.0061 USDT |
1,826,852.4296 |
0.0063 USDT |
0.0055 USDT |
0.0068 USDT |
0.0065 USDT |
| 2023-06-18 |
0.0068 USDT |
1,154,142.9723 |
0.0069 USDT |
0.0061 USDT |
0.0074 USDT |
0.0063 USDT |
| 2023-06-17 |
0.0071 USDT |
1,026,311.0490 |
0.0069 USDT |
0.0067 USDT |
0.0075 USDT |
0.0071 USDT |
| 2023-06-16 |
0.0067 USDT |
1,656,846.1559 |
0.0067 USDT |
0.0061 USDT |
0.0071 USDT |
0.0069 USDT |
| 2023-06-15 |
0.0070 USDT |
1,948,992.1389 |
0.0064 USDT |
0.0064 USDT |
0.0073 USDT |
0.0071 USDT |
| 2023-06-14 |
0.0074 USDT |
2,384,890.5682 |
0.0084 USDT |
0.0060 USDT |
0.0091 USDT |
0.0065 USDT |
| 2023-06-13 |
0.0088 USDT |
1,181,241.9474 |
0.0086 USDT |
0.0081 USDT |
0.0095 USDT |
0.0082 USDT |
| 2023-06-12 |
0.0090 USDT |
1,237,835.5163 |
0.0098 USDT |
0.0077 USDT |
0.0099 USDT |
0.0088 USDT |
| 2023-06-11 |
0.0095 USDT |
3,430,355.8522 |
0.0089 USDT |
0.0083 USDT |
0.0108 USDT |
0.0103 USDT |
| 2023-06-10 |
0.0090 USDT |
9,400,774.0592 |
0.0189 USDT |
0.0062 USDT |
0.0189 USDT |
0.0090 USDT |
| 2023-06-09 |
0.0202 USDT |
247,471.0548 |
0.0211 USDT |
0.0187 USDT |
0.0215 USDT |
0.0190 USDT |
| 2023-06-08 |
0.0209 USDT |
375,928.5962 |
0.0207 USDT |
0.0196 USDT |
0.0218 USDT |
0.0209 USDT |
| 2023-06-07 |
0.0219 USDT |
687,305.6145 |
0.0252 USDT |
0.0198 USDT |
0.0252 USDT |
0.0203 USDT |
| 2023-06-06 |
0.0239 USDT |
989,728.2497 |
0.0196 USDT |
0.0192 USDT |
0.0282 USDT |
0.0256 USDT |
| 2023-06-05 |
0.0224 USDT |
1,947,118.8674 |
0.0341 USDT |
0.0186 USDT |
0.0344 USDT |
0.0194 USDT |
| 2023-06-04 |
0.0293 USDT |
1,109,374.3999 |
0.0283 USDT |
0.0279 USDT |
0.0350 USDT |
0.0342 USDT |
| 2023-06-03 |
0.0291 USDT |
96,295.1546 |
0.0290 USDT |
0.0284 USDT |
0.0295 USDT |
0.0288 USDT |
| 2023-06-02 |
0.0297 USDT |
1,236,329.1564 |
0.0269 USDT |
0.0254 USDT |
0.0322 USDT |
0.0296 USDT |
| 2023-06-01 |
0.0286 USDT |
98,581.8656 |
0.0293 USDT |
0.0268 USDT |
0.0300 USDT |
0.0278 USDT |
| 2023-05-31 |
0.0291 USDT |
155,453.7997 |
0.0308 USDT |
0.0280 USDT |
0.0309 USDT |
0.0291 USDT |
| 2023-05-30 |
0.0314 USDT |
73,606.8700 |
0.0312 USDT |
0.0303 USDT |
0.0321 USDT |
0.0306 USDT |
| 2023-05-29 |
0.0327 USDT |
237,422.3646 |
0.0344 USDT |
0.0311 USDT |
0.0348 USDT |
0.0314 USDT |
| 2023-05-28 |
0.0326 USDT |
165,979.9347 |
0.0320 USDT |
0.0317 USDT |
0.0333 USDT |
0.0326 USDT |
| 2023-05-27 |
0.0315 USDT |
108,075.4255 |
0.0319 USDT |
0.0306 USDT |
0.0321 USDT |
0.0321 USDT |
| 2023-05-26 |
0.0320 USDT |
225,546.8715 |
0.0321 USDT |
0.0308 USDT |
0.0325 USDT |
0.0320 USDT |
| 2023-05-25 |
0.0318 USDT |
628,439.3192 |
0.0347 USDT |
0.0306 USDT |
0.0347 USDT |
0.0320 USDT |
| 2023-05-24 |
0.0380 USDT |
440,441.0066 |
0.0404 USDT |
0.0336 USDT |
0.0409 USDT |
0.0346 USDT |