Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0484 USDT |
674,324.9565 |
0.0473 USDT |
0.0466 USDT |
0.0503 USDT |
0.0492 USDT |
| 2022-12-23 |
0.0499 USDT |
656,464.2213 |
0.0477 USDT |
0.0470 USDT |
0.0520 USDT |
0.0470 USDT |
| 2022-12-22 |
0.0464 USDT |
864,921.6382 |
0.0455 USDT |
0.0433 USDT |
0.0495 USDT |
0.0448 USDT |
| 2022-12-21 |
0.0441 USDT |
997,555.8133 |
0.0436 USDT |
0.0411 USDT |
0.0460 USDT |
0.0445 USDT |
| 2022-12-20 |
0.0437 USDT |
1,531,901.1968 |
0.0396 USDT |
0.0386 USDT |
0.0458 USDT |
0.0436 USDT |
| 2022-12-19 |
0.0411 USDT |
1,745,621.0185 |
0.0422 USDT |
0.0360 USDT |
0.0455 USDT |
0.0382 USDT |
| 2022-12-18 |
0.0414 USDT |
955,888.9947 |
0.0441 USDT |
0.0388 USDT |
0.0449 USDT |
0.0426 USDT |
| 2022-12-17 |
0.0382 USDT |
2,713,606.3372 |
0.0393 USDT |
0.0331 USDT |
0.0415 USDT |
0.0388 USDT |
| 2022-12-16 |
0.0608 USDT |
1,569,696.4843 |
0.0641 USDT |
0.0492 USDT |
0.0681 USDT |
0.0518 USDT |
| 2022-12-15 |
0.0650 USDT |
2,313,203.8576 |
0.0654 USDT |
0.0610 USDT |
0.0693 USDT |
0.0679 USDT |
| 2022-12-14 |
0.0669 USDT |
3,741,123.1564 |
0.0681 USDT |
0.0623 USDT |
0.0710 USDT |
0.0648 USDT |
| 2022-12-13 |
0.0682 USDT |
5,781,285.1821 |
0.0852 USDT |
0.0584 USDT |
0.0852 USDT |
0.0666 USDT |
| 2022-12-12 |
0.0779 USDT |
4,059,906.7792 |
0.0759 USDT |
0.0692 USDT |
0.0850 USDT |
0.0787 USDT |
| 2022-12-11 |
0.0717 USDT |
2,187,523.7391 |
0.0656 USDT |
0.0634 USDT |
0.0796 USDT |
0.0792 USDT |
| 2022-12-10 |
0.0637 USDT |
1,599,667.0983 |
0.0579 USDT |
0.0574 USDT |
0.0689 USDT |
0.0671 USDT |
| 2022-12-09 |
0.0598 USDT |
1,396,124.7006 |
0.0601 USDT |
0.0568 USDT |
0.0634 USDT |
0.0576 USDT |
| 2022-12-08 |
0.0553 USDT |
2,048,785.7110 |
0.0572 USDT |
0.0503 USDT |
0.0601 USDT |
0.0600 USDT |
| 2022-12-07 |
0.0645 USDT |
1,452,650.8690 |
0.0759 USDT |
0.0575 USDT |
0.0767 USDT |
0.0590 USDT |
| 2022-12-06 |
0.0720 USDT |
1,690,526.5552 |
0.0657 USDT |
0.0635 USDT |
0.0824 USDT |
0.0753 USDT |
| 2022-12-05 |
0.0711 USDT |
1,512,536.8958 |
0.0669 USDT |
0.0621 USDT |
0.0800 USDT |
0.0660 USDT |
| 2022-12-04 |
0.0660 USDT |
738,595.4827 |
0.0617 USDT |
0.0616 USDT |
0.0679 USDT |
0.0667 USDT |
| 2022-12-03 |
0.0657 USDT |
680,951.2688 |
0.0662 USDT |
0.0612 USDT |
0.0697 USDT |
0.0619 USDT |
| 2022-12-02 |
0.0649 USDT |
1,161,877.0461 |
0.0630 USDT |
0.0578 USDT |
0.0711 USDT |
0.0639 USDT |
| 2022-12-01 |
0.0653 USDT |
1,007,542.5650 |
0.0734 USDT |
0.0609 USDT |
0.0743 USDT |
0.0620 USDT |
| 2022-11-30 |
0.0752 USDT |
2,148,787.5129 |
0.0728 USDT |
0.0654 USDT |
0.0919 USDT |
0.0737 USDT |
| 2022-11-29 |
0.0746 USDT |
806,974.7173 |
0.0718 USDT |
0.0698 USDT |
0.0800 USDT |
0.0756 USDT |
| 2022-11-28 |
0.0639 USDT |
9,419,535.3595 |
0.0610 USDT |
0.0461 USDT |
0.0811 USDT |
0.0728 USDT |
| 2022-11-27 |
0.0605 USDT |
3,935,405.0454 |
0.0500 USDT |
0.0489 USDT |
0.0659 USDT |
0.0634 USDT |
| 2022-11-26 |
0.0435 USDT |
2,806,878.8489 |
0.0381 USDT |
0.0380 USDT |
0.0519 USDT |
0.0510 USDT |
| 2022-11-25 |
0.0386 USDT |
1,852,853.3439 |
0.0416 USDT |
0.0362 USDT |
0.0422 USDT |
0.0377 USDT |
| 2022-11-24 |
0.0434 USDT |
2,739,493.8379 |
0.0472 USDT |
0.0386 USDT |
0.0480 USDT |
0.0423 USDT |
| 2022-11-23 |
0.0421 USDT |
3,788,703.6005 |
0.0404 USDT |
0.0360 USDT |
0.0488 USDT |
0.0474 USDT |
| 2022-11-22 |
0.0332 USDT |
6,516,662.5142 |
0.0366 USDT |
0.0267 USDT |
0.0407 USDT |
0.0396 USDT |
| 2022-11-21 |
0.0324 USDT |
2,046,919.9647 |
0.0331 USDT |
0.0287 USDT |
0.0351 USDT |
0.0319 USDT |
| 2022-11-20 |
0.0384 USDT |
2,146,260.9129 |
0.0432 USDT |
0.0326 USDT |
0.0455 USDT |
0.0330 USDT |
| 2022-11-19 |
0.0382 USDT |
1,877,379.3584 |
0.0388 USDT |
0.0343 USDT |
0.0453 USDT |
0.0434 USDT |
| 2022-11-18 |
0.0355 USDT |
1,659,825.7447 |
0.0297 USDT |
0.0297 USDT |
0.0406 USDT |
0.0384 USDT |
| 2022-11-17 |
0.0317 USDT |
950,892.7312 |
0.0338 USDT |
0.0281 USDT |
0.0357 USDT |
0.0312 USDT |
| 2022-11-16 |
0.0330 USDT |
1,700,021.9759 |
0.0326 USDT |
0.0283 USDT |
0.0369 USDT |
0.0329 USDT |
| 2022-11-15 |
0.0333 USDT |
3,786,678.5251 |
0.0340 USDT |
0.0307 USDT |
0.0373 USDT |
0.0323 USDT |
| 2022-11-14 |
0.0303 USDT |
4,552,043.0331 |
0.0303 USDT |
0.0228 USDT |
0.0362 USDT |
0.0299 USDT |
| 2022-11-13 |
0.0322 USDT |
2,754,120.6045 |
0.0308 USDT |
0.0287 USDT |
0.0361 USDT |
0.0315 USDT |
| 2022-11-12 |
0.0351 USDT |
2,409,226.4962 |
0.0440 USDT |
0.0292 USDT |
0.0442 USDT |
0.0309 USDT |
| 2022-11-11 |
0.0466 USDT |
4,049,192.4742 |
0.0649 USDT |
0.0328 USDT |
0.0665 USDT |
0.0363 USDT |
| 2022-11-10 |
0.0586 USDT |
3,799,796.3060 |
0.0389 USDT |
0.0355 USDT |
0.0705 USDT |
0.0637 USDT |
| 2022-11-09 |
0.0940 USDT |
2,591,291.6654 |
0.1167 USDT |
0.0676 USDT |
0.1186 USDT |
0.0721 USDT |
| 2022-11-08 |
0.1577 USDT |
2,864,913.7018 |
0.2444 USDT |
0.0672 USDT |
0.2506 USDT |
0.1074 USDT |
| 2022-11-07 |
0.2534 USDT |
809,717.3992 |
0.2680 USDT |
0.2316 USDT |
0.2829 USDT |
0.2412 USDT |
| 2022-11-06 |
0.3328 USDT |
599,822.4452 |
0.3418 USDT |
0.3070 USDT |
0.3663 USDT |
0.3152 USDT |
| 2022-11-05 |
0.3166 USDT |
1,072,907.4000 |
0.2766 USDT |
0.2719 USDT |
0.3668 USDT |
0.3419 USDT |