Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
0.5031 USDT |
337,296.6260 |
0.5039 USDT |
0.4439 USDT |
0.5786 USDT |
0.4658 USDT |
| 2022-09-14 |
0.4950 USDT |
370,877.1783 |
0.5201 USDT |
0.4193 USDT |
0.5553 USDT |
0.5073 USDT |
| 2022-09-13 |
0.6566 USDT |
522,432.9385 |
0.6338 USDT |
0.5065 USDT |
0.7732 USDT |
0.5571 USDT |
| 2022-09-12 |
0.6356 USDT |
411,024.7831 |
0.7019 USDT |
0.5430 USDT |
0.7019 USDT |
0.5624 USDT |
| 2022-09-11 |
0.6260 USDT |
394,959.4151 |
0.5212 USDT |
0.4866 USDT |
0.7450 USDT |
0.7055 USDT |
| 2022-09-10 |
0.5061 USDT |
203,245.1345 |
0.5174 USDT |
0.4781 USDT |
0.5389 USDT |
0.5249 USDT |
| 2022-09-09 |
0.5018 USDT |
440,950.3699 |
0.3757 USDT |
0.3748 USDT |
0.5740 USDT |
0.5073 USDT |
| 2022-09-08 |
0.3640 USDT |
310,637.8506 |
0.3600 USDT |
0.3447 USDT |
0.3867 USDT |
0.3753 USDT |
| 2022-09-07 |
0.3347 USDT |
544,363.6389 |
0.3302 USDT |
0.3044 USDT |
0.3680 USDT |
0.3533 USDT |
| 2022-09-06 |
0.4044 USDT |
390,970.3866 |
0.4610 USDT |
0.3454 USDT |
0.4766 USDT |
0.3511 USDT |
| 2022-09-05 |
0.4540 USDT |
134,304.8224 |
0.4724 USDT |
0.4258 USDT |
0.4833 USDT |
0.4442 USDT |
| 2022-09-04 |
0.4644 USDT |
110,912.3196 |
0.4614 USDT |
0.4495 USDT |
0.4777 USDT |
0.4692 USDT |
| 2022-09-03 |
0.4547 USDT |
71,193.8249 |
0.4422 USDT |
0.4371 USDT |
0.4701 USDT |
0.4527 USDT |
| 2022-09-02 |
0.4654 USDT |
326,569.2105 |
0.4621 USDT |
0.4260 USDT |
0.4932 USDT |
0.4458 USDT |
| 2022-09-01 |
0.4477 USDT |
229,402.7934 |
0.4596 USDT |
0.4177 USDT |
0.4790 USDT |
0.4325 USDT |
| 2022-08-31 |
0.5016 USDT |
179,551.6340 |
0.4799 USDT |
0.4639 USDT |
0.5354 USDT |
0.4765 USDT |
| 2022-08-30 |
0.5020 USDT |
328,515.9315 |
0.5322 USDT |
0.4376 USDT |
0.5651 USDT |
0.4407 USDT |
| 2022-08-29 |
0.4851 USDT |
390,633.3815 |
0.4367 USDT |
0.4197 USDT |
0.5291 USDT |
0.5016 USDT |
| 2022-08-28 |
0.4742 USDT |
78,386.8386 |
0.4660 USDT |
0.4476 USDT |
0.5288 USDT |
0.5183 USDT |