Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
0.4734 USDT |
276,944.4080 |
0.4752 USDT |
0.4347 USDT |
0.4957 USDT |
0.4545 USDT |
| 2022-08-26 |
0.6204 USDT |
466,255.8200 |
0.7090 USDT |
0.5206 USDT |
0.7136 USDT |
0.5471 USDT |
| 2022-08-25 |
0.7015 USDT |
348,131.5846 |
0.6853 USDT |
0.6396 USDT |
0.7555 USDT |
0.6878 USDT |
| 2022-08-24 |
0.6935 USDT |
663,519.3085 |
0.6669 USDT |
0.5986 USDT |
0.7850 USDT |
0.6908 USDT |
| 2022-08-23 |
0.6348 USDT |
463,827.2996 |
0.6492 USDT |
0.5745 USDT |
0.6785 USDT |
0.6523 USDT |
| 2022-08-22 |
0.5882 USDT |
309,621.3490 |
0.6369 USDT |
0.5316 USDT |
0.6438 USDT |
0.6042 USDT |
| 2022-08-21 |
0.6098 USDT |
352,993.6707 |
0.5845 USDT |
0.5291 USDT |
0.6761 USDT |
0.6381 USDT |
| 2022-08-20 |
0.6068 USDT |
403,094.1241 |
0.6192 USDT |
0.5197 USDT |
0.6928 USDT |
0.5815 USDT |
| 2022-08-19 |
0.7466 USDT |
510,554.3493 |
0.9296 USDT |
0.5930 USDT |
0.9487 USDT |
0.6304 USDT |
| 2022-08-18 |
1.1760 USDT |
194,647.3043 |
1.1131 USDT |
1.0750 USDT |
1.2820 USDT |
1.1360 USDT |
| 2022-08-17 |
1.1716 USDT |
175,017.0096 |
1.1690 USDT |
1.0313 USDT |
1.3008 USDT |
1.0703 USDT |
| 2022-08-16 |
1.1857 USDT |
123,166.3543 |
1.1751 USDT |
1.1208 USDT |
1.2593 USDT |
1.1572 USDT |
| 2022-08-15 |
1.3276 USDT |
352,255.4419 |
1.2835 USDT |
1.2000 USDT |
1.5211 USDT |
1.2151 USDT |
| 2022-08-14 |
1.4680 USDT |
188,979.7392 |
1.4629 USDT |
1.2809 USDT |
1.6133 USDT |
1.3176 USDT |
| 2022-08-13 |
1.6778 USDT |
182,471.2814 |
1.7418 USDT |
1.5775 USDT |
1.8204 USDT |
1.6144 USDT |
| 2022-08-12 |
1.6500 USDT |
196,989.5937 |
1.6700 USDT |
1.5524 USDT |
1.7228 USDT |
1.6659 USDT |
| 2022-08-11 |
1.8000 USDT |
187,584.7398 |
1.8109 USDT |
1.6262 USDT |
1.9319 USDT |
1.6425 USDT |
| 2022-08-10 |
1.7223 USDT |
323,570.4432 |
1.7646 USDT |
1.4886 USDT |
1.9615 USDT |
1.8014 USDT |
| 2022-08-09 |
1.8756 USDT |
172,770.7492 |
1.9915 USDT |
1.6043 USDT |
2.1193 USDT |
1.7458 USDT |
| 2022-08-08 |
2.0465 USDT |
171,418.6679 |
1.9136 USDT |
1.8925 USDT |
2.1927 USDT |
1.9790 USDT |
| 2022-08-07 |
1.9594 USDT |
93,071.3179 |
1.9576 USDT |
1.8516 USDT |
2.0618 USDT |
1.9786 USDT |
| 2022-08-06 |
2.1112 USDT |
124,385.5178 |
2.2366 USDT |
1.9675 USDT |
2.2464 USDT |
2.0499 USDT |
| 2022-08-05 |
2.1743 USDT |
232,746.4936 |
2.0986 USDT |
2.0285 USDT |
2.3395 USDT |
2.2009 USDT |
| 2022-08-04 |
2.0966 USDT |
378,192.1439 |
1.8863 USDT |
1.8793 USDT |
2.3271 USDT |
1.9899 USDT |
| 2022-08-03 |
1.8959 USDT |
623,261.2441 |
1.5409 USDT |
1.4798 USDT |
2.1276 USDT |
2.0033 USDT |
| 2022-08-02 |
1.4549 USDT |
651,647.7340 |
1.5205 USDT |
1.2404 USDT |
1.7826 USDT |
1.6937 USDT |
| 2022-08-01 |
1.7235 USDT |
522,738.7688 |
1.5793 USDT |
1.4256 USDT |
1.9618 USDT |
1.4607 USDT |
| 2022-07-31 |
1.7300 USDT |
310,203.2907 |
1.5666 USDT |
1.5232 USDT |
1.9881 USDT |
1.5849 USDT |
| 2022-07-30 |
1.6755 USDT |
349,090.0013 |
1.5710 USDT |
1.5102 USDT |
1.8853 USDT |
1.5889 USDT |
| 2022-07-29 |
1.6811 USDT |
420,741.1812 |
1.7617 USDT |
1.4499 USDT |
1.9465 USDT |
1.6475 USDT |
| 2022-07-28 |
1.6566 USDT |
552,818.6294 |
1.6774 USDT |
1.3295 USDT |
1.9531 USDT |
1.7628 USDT |