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