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