Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.1799 USDT |
474,385.2660 |
1.0818 USDT |
1.0190 USDT |
1.4734 USDT |
1.4282 USDT |
| 2022-07-26 |
1.1034 USDT |
475,618.2830 |
1.2506 USDT |
0.8860 USDT |
1.3022 USDT |
1.0013 USDT |
| 2022-07-25 |
1.5081 USDT |
487,521.3855 |
1.5690 USDT |
1.3563 USDT |
1.7182 USDT |
1.5288 USDT |
| 2022-07-24 |
1.6891 USDT |
346,442.5017 |
1.7152 USDT |
1.5731 USDT |
1.9477 USDT |
1.6539 USDT |
| 2022-07-23 |
1.5397 USDT |
408,795.7969 |
1.4243 USDT |
1.3873 USDT |
1.7028 USDT |
1.6962 USDT |
| 2022-07-22 |
1.7133 USDT |
575,649.3450 |
1.5797 USDT |
1.4103 USDT |
1.9380 USDT |
1.4144 USDT |
| 2022-07-21 |
1.2794 USDT |
423,780.1370 |
1.2453 USDT |
1.0894 USDT |
1.6700 USDT |
1.5790 USDT |
| 2022-07-20 |
1.4778 USDT |
404,691.0110 |
1.3654 USDT |
1.2510 USDT |
1.6750 USDT |
1.3164 USDT |
| 2022-07-19 |
1.3316 USDT |
623,991.2385 |
1.3109 USDT |
1.0830 USDT |
1.5531 USDT |
1.4473 USDT |
| 2022-07-18 |
1.1694 USDT |
420,299.5219 |
0.8051 USDT |
0.8051 USDT |
1.4393 USDT |
1.2323 USDT |
| 2022-07-17 |
0.7972 USDT |
320,416.9575 |
0.7209 USDT |
0.6604 USDT |
0.8938 USDT |
0.8221 USDT |
| 2022-07-16 |
0.6725 USDT |
234,757.3332 |
0.6539 USDT |
0.5875 USDT |
0.7630 USDT |
0.7161 USDT |
| 2022-07-15 |
0.6808 USDT |
169,662.6490 |
0.6866 USDT |
0.6177 USDT |
0.7300 USDT |
0.6343 USDT |
| 2022-07-14 |
0.6288 USDT |
280,684.2473 |
0.6442 USDT |
0.5418 USDT |
0.7109 USDT |
0.6653 USDT |
| 2022-07-13 |
0.5696 USDT |
514,964.8464 |
0.5178 USDT |
0.4978 USDT |
0.6350 USDT |
0.5998 USDT |
| 2022-07-12 |
0.5470 USDT |
173,818.5034 |
0.5600 USDT |
0.5043 USDT |
0.5788 USDT |
0.5532 USDT |
| 2022-07-11 |
0.6740 USDT |
127,945.1724 |
0.7678 USDT |
0.6266 USDT |
0.7691 USDT |
0.6484 USDT |
| 2022-07-10 |
0.8006 USDT |
94,453.7949 |
0.8919 USDT |
0.7300 USDT |
0.9058 USDT |
0.7746 USDT |
| 2022-07-09 |
0.8889 USDT |
60,236.6836 |
0.8537 USDT |
0.8537 USDT |
0.9294 USDT |
0.8989 USDT |
| 2022-07-08 |
0.9107 USDT |
197,546.7086 |
0.9472 USDT |
0.8352 USDT |
1.0461 USDT |
0.8710 USDT |
| 2022-07-07 |
0.9338 USDT |
200,843.8160 |
0.9008 USDT |
0.8300 USDT |
1.0130 USDT |
0.9848 USDT |
| 2022-07-06 |
0.8627 USDT |
354,192.3502 |
0.8481 USDT |
0.7620 USDT |
0.9681 USDT |
0.9154 USDT |
| 2022-07-05 |
0.8170 USDT |
323,014.3987 |
0.8486 USDT |
0.6867 USDT |
0.9388 USDT |
0.8827 USDT |
| 2022-07-04 |
0.6890 USDT |
242,005.9855 |
0.6871 USDT |
0.6154 USDT |
0.7876 USDT |
0.7534 USDT |
| 2022-07-03 |
0.6942 USDT |
233,140.6036 |
0.6653 USDT |
0.6406 USDT |
0.7393 USDT |
0.7055 USDT |
| 2022-07-02 |
0.6401 USDT |
166,741.1376 |
0.6690 USDT |
0.5900 USDT |
0.7093 USDT |
0.6563 USDT |
| 2022-07-01 |
0.6777 USDT |
368,758.9490 |
0.7193 USDT |
0.5911 USDT |
0.7987 USDT |
0.6884 USDT |
| 2022-06-30 |
0.6153 USDT |
412,265.9110 |
0.7393 USDT |
0.5134 USDT |
0.7713 USDT |
0.5798 USDT |
| 2022-06-29 |
0.8137 USDT |
410,263.1704 |
0.8523 USDT |
0.7013 USDT |
0.9734 USDT |
0.7828 USDT |
| 2022-06-28 |
1.0380 USDT |
598,900.9131 |
0.9700 USDT |
0.7895 USDT |
1.2355 USDT |
0.9708 USDT |
| 2022-06-27 |
0.8754 USDT |
403,349.6015 |
0.7696 USDT |
0.7496 USDT |
1.0476 USDT |
0.9720 USDT |
| 2022-06-26 |
0.9213 USDT |
445,837.1212 |
0.7033 USDT |
0.6892 USDT |
1.0456 USDT |
0.8869 USDT |
| 2022-06-25 |
0.6619 USDT |
156,670.1521 |
0.6772 USDT |
0.5808 USDT |
0.7657 USDT |
0.6821 USDT |
| 2022-06-24 |
0.6721 USDT |
323,399.2592 |
0.6342 USDT |
0.6154 USDT |
0.7455 USDT |
0.6859 USDT |
| 2022-06-23 |
0.5892 USDT |
386,106.9636 |
0.4867 USDT |
0.4796 USDT |
0.6708 USDT |
0.6629 USDT |
| 2022-06-22 |
0.5656 USDT |
527,302.4501 |
0.6631 USDT |
0.4914 USDT |
0.6776 USDT |
0.5131 USDT |
| 2022-06-21 |
0.7580 USDT |
500,583.6872 |
0.7107 USDT |
0.6261 USDT |
0.9061 USDT |
0.6574 USDT |
| 2022-06-20 |
0.6527 USDT |
855,251.3288 |
0.5749 USDT |
0.4600 USDT |
0.8481 USDT |
0.6606 USDT |
| 2022-06-19 |
0.4956 USDT |
585,651.5501 |
0.3962 USDT |
0.3257 USDT |
0.6957 USDT |
0.5852 USDT |
| 2022-06-18 |
0.3734 USDT |
388,228.3592 |
0.4817 USDT |
0.2818 USDT |
0.5342 USDT |
0.3097 USDT |
| 2022-06-17 |
0.4356 USDT |
389,594.7022 |
0.3685 USDT |
0.3601 USDT |
0.5012 USDT |
0.4717 USDT |
| 2022-06-16 |
0.5552 USDT |
666,522.3186 |
0.7803 USDT |
0.3755 USDT |
0.8512 USDT |
0.4166 USDT |
| 2022-06-15 |
0.5085 USDT |
610,555.0381 |
0.6625 USDT |
0.3722 USDT |
0.7006 USDT |
0.6178 USDT |
| 2022-06-14 |
0.6603 USDT |
405,383.4701 |
0.5979 USDT |
0.4919 USDT |
0.8306 USDT |
0.6215 USDT |
| 2022-06-13 |
0.6534 USDT |
562,223.8015 |
0.9719 USDT |
0.4741 USDT |
1.0253 USDT |
0.5716 USDT |
| 2022-06-12 |
1.4064 USDT |
86,569.3233 |
1.8624 USDT |
1.1045 USDT |
1.9178 USDT |
1.3048 USDT |
| 2022-06-11 |
2.4490 USDT |
16,088.3150 |
2.4987 USDT |
1.7508 USDT |
3.0417 USDT |
2.0000 USDT |
| 2022-06-10 |
2.9411 USDT |
22,062.3263 |
3.5019 USDT |
2.4514 USDT |
3.5136 USDT |
2.5609 USDT |
| 2022-06-09 |
3.5942 USDT |
11,976.8662 |
3.4297 USDT |
3.3055 USDT |
3.8371 USDT |
3.5643 USDT |
| 2022-06-08 |
3.8665 USDT |
10,332.4132 |
4.1393 USDT |
3.4224 USDT |
4.3307 USDT |
3.6034 USDT |