Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-05 |
0.0511 USDT |
231,407.4524 |
0.0510 USDT |
0.0480 USDT |
0.0528 USDT |
0.0509 USDT |
| 2023-05-04 |
0.0521 USDT |
288,043.0638 |
0.0540 USDT |
0.0497 USDT |
0.0546 USDT |
0.0506 USDT |
| 2023-05-03 |
0.0510 USDT |
202,218.2149 |
0.0529 USDT |
0.0492 USDT |
0.0529 USDT |
0.0504 USDT |
| 2023-05-02 |
0.0526 USDT |
308,515.6402 |
0.0536 USDT |
0.0514 USDT |
0.0546 USDT |
0.0523 USDT |
| 2023-05-01 |
0.0531 USDT |
376,608.1091 |
0.0545 USDT |
0.0502 USDT |
0.0561 USDT |
0.0523 USDT |
| 2023-04-30 |
0.0615 USDT |
182,719.3951 |
0.0633 USDT |
0.0561 USDT |
0.0641 USDT |
0.0562 USDT |
| 2023-04-29 |
0.0638 USDT |
97,145.8624 |
0.0617 USDT |
0.0608 USDT |
0.0649 USDT |
0.0633 USDT |
| 2023-04-28 |
0.0616 USDT |
169,084.9212 |
0.0639 USDT |
0.0586 USDT |
0.0648 USDT |
0.0620 USDT |
| 2023-04-27 |
0.0627 USDT |
662,270.1004 |
0.0570 USDT |
0.0570 USDT |
0.0671 USDT |
0.0642 USDT |
| 2023-04-26 |
0.0601 USDT |
696,445.7172 |
0.0602 USDT |
0.0502 USDT |
0.0669 USDT |
0.0570 USDT |
| 2023-04-25 |
0.0566 USDT |
262,464.5992 |
0.0581 USDT |
0.0531 USDT |
0.0609 USDT |
0.0599 USDT |
| 2023-04-24 |
0.0587 USDT |
323,023.3034 |
0.0588 USDT |
0.0553 USDT |
0.0622 USDT |
0.0586 USDT |
| 2023-04-23 |
0.0585 USDT |
391,458.1382 |
0.0582 USDT |
0.0552 USDT |
0.0621 USDT |
0.0594 USDT |
| 2023-04-22 |
0.0562 USDT |
275,278.7049 |
0.0557 USDT |
0.0537 USDT |
0.0582 USDT |
0.0579 USDT |
| 2023-04-21 |
0.0613 USDT |
265,017.9875 |
0.0645 USDT |
0.0530 USDT |
0.0655 USDT |
0.0543 USDT |
| 2023-04-20 |
0.0676 USDT |
290,561.7430 |
0.0673 USDT |
0.0609 USDT |
0.0715 USDT |
0.0639 USDT |
| 2023-04-19 |
0.0772 USDT |
857,035.6715 |
0.0888 USDT |
0.0647 USDT |
0.0891 USDT |
0.0667 USDT |
| 2023-04-18 |
0.0889 USDT |
384,718.3703 |
0.0885 USDT |
0.0844 USDT |
0.0925 USDT |
0.0893 USDT |
| 2023-04-17 |
0.0887 USDT |
871,195.4339 |
0.0908 USDT |
0.0816 USDT |
0.0957 USDT |
0.0880 USDT |
| 2023-04-16 |
0.0892 USDT |
437,161.7713 |
0.0916 USDT |
0.0868 USDT |
0.0925 USDT |
0.0916 USDT |
| 2023-04-15 |
0.0909 USDT |
566,525.7794 |
0.0934 USDT |
0.0871 USDT |
0.0940 USDT |
0.0923 USDT |
| 2023-04-14 |
0.0912 USDT |
1,206,208.9089 |
0.0877 USDT |
0.0814 USDT |
0.1013 USDT |
0.0931 USDT |
| 2023-04-13 |
0.0883 USDT |
808,395.6208 |
0.0890 USDT |
0.0843 USDT |
0.0922 USDT |
0.0876 USDT |
| 2023-04-12 |
0.0846 USDT |
1,844,904.0977 |
0.0800 USDT |
0.0708 USDT |
0.1025 USDT |
0.0877 USDT |
| 2023-04-11 |
0.0809 USDT |
621,219.7509 |
0.0796 USDT |
0.0781 USDT |
0.0847 USDT |
0.0806 USDT |
| 2023-04-10 |
0.0748 USDT |
679,169.3943 |
0.0724 USDT |
0.0710 USDT |
0.0799 USDT |
0.0798 USDT |
| 2023-04-09 |
0.0719 USDT |
492,103.1654 |
0.0728 USDT |
0.0698 USDT |
0.0742 USDT |
0.0739 USDT |
| 2023-04-08 |
0.0737 USDT |
356,977.7720 |
0.0725 USDT |
0.0713 USDT |
0.0783 USDT |
0.0733 USDT |
| 2023-04-07 |
0.0736 USDT |
819,240.9299 |
0.0730 USDT |
0.0690 USDT |
0.0797 USDT |
0.0725 USDT |
| 2023-04-06 |
0.0717 USDT |
452,729.9134 |
0.0737 USDT |
0.0689 USDT |
0.0742 USDT |
0.0716 USDT |
| 2023-04-05 |
0.0764 USDT |
713,754.1148 |
0.0741 USDT |
0.0701 USDT |
0.0809 USDT |
0.0732 USDT |
| 2023-04-04 |
0.0749 USDT |
833,110.0593 |
0.0761 USDT |
0.0695 USDT |
0.0801 USDT |
0.0743 USDT |
| 2023-04-03 |
0.0723 USDT |
1,267,871.1515 |
0.0710 USDT |
0.0637 USDT |
0.0815 USDT |
0.0717 USDT |
| 2023-04-02 |
0.0734 USDT |
877,237.9480 |
0.0757 USDT |
0.0654 USDT |
0.0820 USDT |
0.0692 USDT |
| 2023-04-01 |
0.0730 USDT |
468,044.9990 |
0.0712 USDT |
0.0702 USDT |
0.0765 USDT |
0.0755 USDT |
| 2023-03-31 |
0.0701 USDT |
539,145.3143 |
0.0656 USDT |
0.0649 USDT |
0.0725 USDT |
0.0715 USDT |
| 2023-03-30 |
0.0670 USDT |
795,979.4323 |
0.0683 USDT |
0.0619 USDT |
0.0725 USDT |
0.0644 USDT |
| 2023-03-29 |
0.0693 USDT |
882,374.1448 |
0.0667 USDT |
0.0658 USDT |
0.0734 USDT |
0.0683 USDT |
| 2023-03-28 |
0.0655 USDT |
476,717.9831 |
0.0595 USDT |
0.0576 USDT |
0.0710 USDT |
0.0660 USDT |
| 2023-03-27 |
0.0621 USDT |
750,089.8305 |
0.0693 USDT |
0.0541 USDT |
0.0696 USDT |
0.0581 USDT |
| 2023-03-26 |
0.0691 USDT |
245,459.3247 |
0.0635 USDT |
0.0625 USDT |
0.0729 USDT |
0.0700 USDT |
| 2023-03-25 |
0.0695 USDT |
1,307,922.7491 |
0.0684 USDT |
0.0605 USDT |
0.0757 USDT |
0.0628 USDT |
| 2023-03-24 |
0.0677 USDT |
1,412,489.4785 |
0.0716 USDT |
0.0607 USDT |
0.0740 USDT |
0.0638 USDT |
| 2023-03-23 |
0.0672 USDT |
1,055,311.4459 |
0.0628 USDT |
0.0624 USDT |
0.0722 USDT |
0.0691 USDT |
| 2023-03-22 |
0.0638 USDT |
1,901,154.0434 |
0.0697 USDT |
0.0539 USDT |
0.0700 USDT |
0.0623 USDT |
| 2023-03-21 |
0.0675 USDT |
1,795,152.0335 |
0.0662 USDT |
0.0600 USDT |
0.0737 USDT |
0.0684 USDT |
| 2023-03-20 |
0.0724 USDT |
1,611,166.8830 |
0.0788 USDT |
0.0641 USDT |
0.0839 USDT |
0.0657 USDT |
| 2023-03-19 |
0.0828 USDT |
1,442,855.5569 |
0.0775 USDT |
0.0764 USDT |
0.0870 USDT |
0.0815 USDT |
| 2023-03-18 |
0.0904 USDT |
1,808,356.3990 |
0.0894 USDT |
0.0764 USDT |
0.0999 USDT |
0.0831 USDT |
| 2023-03-17 |
0.0790 USDT |
2,061,974.3707 |
0.0711 USDT |
0.0697 USDT |
0.0912 USDT |
0.0898 USDT |