Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.2560 USDT |
1,159,158.1661 |
0.2188 USDT |
0.2126 USDT |
0.2825 USDT |
0.2757 USDT |
| 2022-11-03 |
0.2261 USDT |
500,753.3903 |
0.2021 USDT |
0.1999 USDT |
0.2504 USDT |
0.2247 USDT |
| 2022-11-02 |
0.2276 USDT |
625,133.5575 |
0.2474 USDT |
0.1951 USDT |
0.2509 USDT |
0.1987 USDT |
| 2022-11-01 |
0.2815 USDT |
135,590.5047 |
0.2874 USDT |
0.2624 USDT |
0.2970 USDT |
0.2671 USDT |
| 2022-10-31 |
0.2992 USDT |
298,390.2047 |
0.3007 USDT |
0.2731 USDT |
0.3177 USDT |
0.2785 USDT |
| 2022-10-30 |
0.3283 USDT |
333,141.7648 |
0.3259 USDT |
0.2936 USDT |
0.3688 USDT |
0.2989 USDT |
| 2022-10-29 |
0.3485 USDT |
341,648.8245 |
0.3358 USDT |
0.3230 USDT |
0.3641 USDT |
0.3341 USDT |
| 2022-10-28 |
0.2989 USDT |
574,868.8620 |
0.2719 USDT |
0.2614 USDT |
0.3602 USDT |
0.3414 USDT |
| 2022-10-27 |
0.3158 USDT |
600,975.3055 |
0.2891 USDT |
0.2891 USDT |
0.3534 USDT |
0.3040 USDT |
| 2022-10-26 |
0.2946 USDT |
385,714.8321 |
0.2993 USDT |
0.2766 USDT |
0.3100 USDT |
0.2867 USDT |
| 2022-10-25 |
0.2897 USDT |
602,548.9902 |
0.2583 USDT |
0.2459 USDT |
0.3426 USDT |
0.2887 USDT |
| 2022-10-24 |
0.2681 USDT |
483,967.7415 |
0.2805 USDT |
0.2536 USDT |
0.2921 USDT |
0.2602 USDT |
| 2022-10-23 |
0.2678 USDT |
345,659.7975 |
0.2548 USDT |
0.2477 USDT |
0.2900 USDT |
0.2841 USDT |
| 2022-10-22 |
0.2561 USDT |
341,945.8296 |
0.2506 USDT |
0.2438 USDT |
0.2746 USDT |
0.2572 USDT |
| 2022-10-21 |
0.2227 USDT |
656,758.1582 |
0.2115 USDT |
0.1809 USDT |
0.2628 USDT |
0.2620 USDT |
| 2022-10-20 |
0.2177 USDT |
342,405.5393 |
0.2213 USDT |
0.2040 USDT |
0.2387 USDT |
0.2107 USDT |
| 2022-10-19 |
0.2387 USDT |
222,893.8319 |
0.2486 USDT |
0.2300 USDT |
0.2492 USDT |
0.2389 USDT |
| 2022-10-18 |
0.2585 USDT |
277,432.6110 |
0.2749 USDT |
0.2328 USDT |
0.2883 USDT |
0.2409 USDT |
| 2022-10-17 |
0.2684 USDT |
283,729.5101 |
0.2666 USDT |
0.2599 USDT |
0.2798 USDT |
0.2737 USDT |
| 2022-10-16 |
0.2628 USDT |
144,550.7513 |
0.2532 USDT |
0.2532 USDT |
0.2713 USDT |
0.2646 USDT |
| 2022-10-15 |
0.2662 USDT |
172,571.8113 |
0.2659 USDT |
0.2539 USDT |
0.2733 USDT |
0.2651 USDT |
| 2022-10-14 |
0.2853 USDT |
603,204.6153 |
0.2706 USDT |
0.2529 USDT |
0.3086 USDT |
0.2651 USDT |
| 2022-10-13 |
0.2490 USDT |
1,108,027.4899 |
0.3069 USDT |
0.2028 USDT |
0.3099 USDT |
0.2771 USDT |
| 2022-10-12 |
0.3057 USDT |
615,603.9819 |
0.3012 USDT |
0.2918 USDT |
0.3183 USDT |
0.3051 USDT |
| 2022-10-11 |
0.3468 USDT |
778,545.2157 |
0.4078 USDT |
0.2874 USDT |
0.4145 USDT |
0.2998 USDT |
| 2022-10-10 |
0.4262 USDT |
320,796.2841 |
0.4402 USDT |
0.4040 USDT |
0.4641 USDT |
0.4146 USDT |
| 2022-10-09 |
0.4264 USDT |
61,084.2096 |
0.4180 USDT |
0.4125 USDT |
0.4381 USDT |
0.4323 USDT |
| 2022-10-08 |
0.4194 USDT |
163,560.5123 |
0.4194 USDT |
0.4121 USDT |
0.4281 USDT |
0.4149 USDT |
| 2022-10-07 |
0.4126 USDT |
310,915.9697 |
0.4135 USDT |
0.3903 USDT |
0.4316 USDT |
0.4240 USDT |
| 2022-10-06 |
0.4426 USDT |
211,506.2847 |
0.4236 USDT |
0.4126 USDT |
0.4727 USDT |
0.4185 USDT |
| 2022-10-05 |
0.4180 USDT |
184,293.1257 |
0.4379 USDT |
0.3882 USDT |
0.4399 USDT |
0.4177 USDT |
| 2022-10-04 |
0.4352 USDT |
279,567.6287 |
0.4179 USDT |
0.4129 USDT |
0.4591 USDT |
0.4380 USDT |
| 2022-10-03 |
0.3996 USDT |
329,296.0590 |
0.3812 USDT |
0.3666 USDT |
0.4270 USDT |
0.4208 USDT |
| 2022-10-02 |
0.4217 USDT |
143,254.9918 |
0.4405 USDT |
0.3992 USDT |
0.4546 USDT |
0.4092 USDT |
| 2022-10-01 |
0.4668 USDT |
81,248.6210 |
0.4818 USDT |
0.4367 USDT |
0.4874 USDT |
0.4484 USDT |
| 2022-09-30 |
0.4966 USDT |
256,485.6834 |
0.4920 USDT |
0.4666 USDT |
0.5251 USDT |
0.4747 USDT |
| 2022-09-29 |
0.4762 USDT |
250,790.9782 |
0.4774 USDT |
0.4484 USDT |
0.5044 USDT |
0.4935 USDT |
| 2022-09-28 |
0.4681 USDT |
282,159.8931 |
0.4898 USDT |
0.4354 USDT |
0.4994 USDT |
0.4858 USDT |
| 2022-09-27 |
0.5418 USDT |
453,264.6534 |
0.5104 USDT |
0.4648 USDT |
0.5886 USDT |
0.4696 USDT |
| 2022-09-26 |
0.5298 USDT |
424,629.1554 |
0.5762 USDT |
0.4631 USDT |
0.5951 USDT |
0.5119 USDT |
| 2022-09-25 |
0.5126 USDT |
227,763.9937 |
0.4962 USDT |
0.4682 USDT |
0.5630 USDT |
0.5281 USDT |
| 2022-09-24 |
0.5481 USDT |
239,619.1815 |
0.5699 USDT |
0.5173 USDT |
0.5747 USDT |
0.5317 USDT |
| 2022-09-23 |
0.5798 USDT |
611,081.1240 |
0.6442 USDT |
0.4962 USDT |
0.7031 USDT |
0.5119 USDT |
| 2022-09-22 |
0.6139 USDT |
542,554.0048 |
0.6060 USDT |
0.5511 USDT |
0.6786 USDT |
0.6072 USDT |
| 2022-09-21 |
0.6196 USDT |
531,189.7333 |
0.5831 USDT |
0.5241 USDT |
0.7058 USDT |
0.7025 USDT |
| 2022-09-20 |
0.6036 USDT |
513,255.7601 |
0.6338 USDT |
0.5493 USDT |
0.6574 USDT |
0.5610 USDT |
| 2022-09-19 |
0.5512 USDT |
979,144.1936 |
0.4375 USDT |
0.3940 USDT |
0.7173 USDT |
0.6338 USDT |
| 2022-09-18 |
0.5713 USDT |
573,997.4848 |
0.6117 USDT |
0.4791 USDT |
0.6374 USDT |
0.4791 USDT |
| 2022-09-17 |
0.4122 USDT |
296,236.2724 |
0.3822 USDT |
0.3822 USDT |
0.4429 USDT |
0.4414 USDT |
| 2022-09-16 |
0.4045 USDT |
325,912.9781 |
0.4471 USDT |
0.3525 USDT |
0.4687 USDT |
0.3721 USDT |