Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.1569 USDT |
589,621.9351 |
0.1605 USDT |
0.1381 USDT |
0.1700 USDT |
0.1513 USDT |
| 2023-02-11 |
0.1475 USDT |
457,004.7206 |
0.1379 USDT |
0.1333 USDT |
0.1625 USDT |
0.1595 USDT |
| 2023-02-10 |
0.1372 USDT |
493,741.1653 |
0.1377 USDT |
0.1271 USDT |
0.1424 USDT |
0.1347 USDT |
| 2023-02-09 |
0.1955 USDT |
628,857.2564 |
0.2195 USDT |
0.1521 USDT |
0.2230 USDT |
0.1614 USDT |
| 2023-02-08 |
0.2366 USDT |
732,912.2903 |
0.2424 USDT |
0.2050 USDT |
0.2625 USDT |
0.2144 USDT |
| 2023-02-07 |
0.2192 USDT |
632,059.0548 |
0.2015 USDT |
0.2002 USDT |
0.2441 USDT |
0.2423 USDT |
| 2023-02-06 |
0.2131 USDT |
439,128.2672 |
0.2236 USDT |
0.1994 USDT |
0.2248 USDT |
0.2075 USDT |
| 2023-02-05 |
0.2176 USDT |
499,742.1064 |
0.2315 USDT |
0.1984 USDT |
0.2363 USDT |
0.2040 USDT |
| 2023-02-04 |
0.2382 USDT |
319,716.5045 |
0.2398 USDT |
0.2300 USDT |
0.2441 USDT |
0.2400 USDT |
| 2023-02-03 |
0.2320 USDT |
352,707.6366 |
0.2294 USDT |
0.2203 USDT |
0.2438 USDT |
0.2382 USDT |
| 2023-02-02 |
0.2610 USDT |
419,569.3084 |
0.2491 USDT |
0.2462 USDT |
0.2753 USDT |
0.2545 USDT |
| 2023-02-01 |
0.2179 USDT |
852,411.2879 |
0.2262 USDT |
0.1857 USDT |
0.2497 USDT |
0.2496 USDT |
| 2023-01-31 |
0.2227 USDT |
534,419.8700 |
0.2161 USDT |
0.2098 USDT |
0.2366 USDT |
0.2160 USDT |
| 2023-01-30 |
0.2415 USDT |
844,995.5284 |
0.2714 USDT |
0.2012 USDT |
0.2793 USDT |
0.2055 USDT |
| 2023-01-29 |
0.2566 USDT |
1,514,967.7926 |
0.2461 USDT |
0.2340 USDT |
0.2776 USDT |
0.2657 USDT |
| 2023-01-28 |
0.2612 USDT |
1,098,100.7228 |
0.2752 USDT |
0.2343 USDT |
0.2886 USDT |
0.2355 USDT |
| 2023-01-27 |
0.2671 USDT |
1,461,902.2066 |
0.2548 USDT |
0.2243 USDT |
0.2898 USDT |
0.2686 USDT |
| 2023-01-26 |
0.2520 USDT |
2,136,240.1148 |
0.2421 USDT |
0.2309 USDT |
0.2856 USDT |
0.2515 USDT |
| 2023-01-25 |
0.2105 USDT |
1,625,039.6587 |
0.1842 USDT |
0.1677 USDT |
0.2531 USDT |
0.2225 USDT |
| 2023-01-24 |
0.2208 USDT |
756,039.0636 |
0.1997 USDT |
0.1910 USDT |
0.2366 USDT |
0.2317 USDT |
| 2023-01-23 |
0.2138 USDT |
1,165,713.8859 |
0.1942 USDT |
0.1903 USDT |
0.2350 USDT |
0.2032 USDT |
| 2023-01-22 |
0.1970 USDT |
1,244,712.2749 |
0.1880 USDT |
0.1761 USDT |
0.2245 USDT |
0.2047 USDT |
| 2023-01-21 |
0.1830 USDT |
1,190,046.0794 |
0.1599 USDT |
0.1490 USDT |
0.2348 USDT |
0.2205 USDT |
| 2023-01-20 |
0.1425 USDT |
737,781.6332 |
0.1303 USDT |
0.1270 USDT |
0.1546 USDT |
0.1546 USDT |
| 2023-01-19 |
0.1148 USDT |
568,447.1712 |
0.1074 USDT |
0.1062 USDT |
0.1297 USDT |
0.1266 USDT |
| 2023-01-18 |
0.1292 USDT |
1,314,989.9573 |
0.1399 USDT |
0.1059 USDT |
0.1489 USDT |
0.1121 USDT |
| 2023-01-17 |
0.1462 USDT |
777,283.6675 |
0.1429 USDT |
0.1354 USDT |
0.1578 USDT |
0.1473 USDT |
| 2023-01-16 |
0.1496 USDT |
900,775.6839 |
0.1581 USDT |
0.1300 USDT |
0.1773 USDT |
0.1445 USDT |
| 2023-01-15 |
0.1542 USDT |
642,864.4292 |
0.1610 USDT |
0.1366 USDT |
0.1731 USDT |
0.1580 USDT |
| 2023-01-14 |
0.1611 USDT |
1,314,551.4449 |
0.1413 USDT |
0.1388 USDT |
0.1919 USDT |
0.1562 USDT |
| 2023-01-13 |
0.1305 USDT |
1,161,249.7597 |
0.1323 USDT |
0.1192 USDT |
0.1453 USDT |
0.1398 USDT |
| 2023-01-12 |
0.1230 USDT |
2,040,838.7431 |
0.1432 USDT |
0.1040 USDT |
0.1495 USDT |
0.1277 USDT |
| 2023-01-11 |
0.1335 USDT |
691,956.8701 |
0.1350 USDT |
0.1191 USDT |
0.1594 USDT |
0.1371 USDT |
| 2023-01-10 |
0.1286 USDT |
757,446.2099 |
0.1138 USDT |
0.1031 USDT |
0.1463 USDT |
0.1336 USDT |
| 2023-01-09 |
0.1170 USDT |
1,643,656.7465 |
0.1015 USDT |
0.0956 USDT |
0.1400 USDT |
0.1125 USDT |
| 2023-01-08 |
0.0880 USDT |
682,407.0017 |
0.0838 USDT |
0.0780 USDT |
0.1037 USDT |
0.0989 USDT |
| 2023-01-07 |
0.0835 USDT |
505,730.1070 |
0.0765 USDT |
0.0753 USDT |
0.0895 USDT |
0.0843 USDT |
| 2023-01-06 |
0.0719 USDT |
294,396.0845 |
0.0737 USDT |
0.0677 USDT |
0.0765 USDT |
0.0742 USDT |
| 2023-01-05 |
0.0755 USDT |
364,187.2470 |
0.0759 USDT |
0.0719 USDT |
0.0789 USDT |
0.0737 USDT |
| 2023-01-04 |
0.0788 USDT |
838,441.6760 |
0.0724 USDT |
0.0720 USDT |
0.0835 USDT |
0.0743 USDT |
| 2023-01-03 |
0.0697 USDT |
702,256.7975 |
0.0695 USDT |
0.0653 USDT |
0.0748 USDT |
0.0726 USDT |
| 2023-01-02 |
0.0647 USDT |
580,564.7069 |
0.0648 USDT |
0.0612 USDT |
0.0697 USDT |
0.0692 USDT |
| 2023-01-01 |
0.0552 USDT |
295,905.1178 |
0.0540 USDT |
0.0530 USDT |
0.0591 USDT |
0.0583 USDT |
| 2022-12-31 |
0.0531 USDT |
752,555.8043 |
0.0516 USDT |
0.0512 USDT |
0.0540 USDT |
0.0528 USDT |
| 2022-12-30 |
0.0515 USDT |
523,649.7567 |
0.0516 USDT |
0.0496 USDT |
0.0528 USDT |
0.0514 USDT |
| 2022-12-29 |
0.0517 USDT |
480,324.3792 |
0.0506 USDT |
0.0490 USDT |
0.0546 USDT |
0.0509 USDT |
| 2022-12-28 |
0.0497 USDT |
1,356,582.5236 |
0.0513 USDT |
0.0470 USDT |
0.0522 USDT |
0.0512 USDT |
| 2022-12-27 |
0.0494 USDT |
1,125,995.5743 |
0.0488 USDT |
0.0477 USDT |
0.0508 USDT |
0.0497 USDT |
| 2022-12-26 |
0.0486 USDT |
429,742.8087 |
0.0481 USDT |
0.0477 USDT |
0.0496 USDT |
0.0488 USDT |
| 2022-12-25 |
0.0477 USDT |
720,544.5818 |
0.0491 USDT |
0.0463 USDT |
0.0491 USDT |
0.0471 USDT |