Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |