Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
4.1742 USDT |
11,023.9765 |
4.9124 USDT |
3.7459 USDT |
4.9124 USDT |
4.1288 USDT |
| 2022-06-06 |
4.7755 USDT |
10,954.3416 |
4.3424 USDT |
4.2554 USDT |
5.0866 USDT |
4.6047 USDT |
| 2022-06-05 |
4.4127 USDT |
6,610.1586 |
4.5599 USDT |
4.2452 USDT |
4.7053 USDT |
4.3649 USDT |
| 2022-06-04 |
4.4712 USDT |
3,654.3356 |
4.4406 USDT |
4.1575 USDT |
4.6449 USDT |
4.4260 USDT |
| 2022-06-03 |
4.4807 USDT |
6,493.0365 |
5.0380 USDT |
4.0651 USDT |
5.3016 USDT |
4.5034 USDT |
| 2022-06-02 |
4.5913 USDT |
6,920.6539 |
4.3665 USDT |
4.1447 USDT |
5.2568 USDT |
4.9419 USDT |
| 2022-06-01 |
5.5893 USDT |
15,125.6107 |
6.2731 USDT |
3.9083 USDT |
6.9108 USDT |
4.2988 USDT |
| 2022-05-31 |
6.5258 USDT |
13,921.4463 |
7.6841 USDT |
5.4350 USDT |
7.9510 USDT |
6.2086 USDT |
| 2022-05-30 |
6.5950 USDT |
13,720.8396 |
5.1065 USDT |
5.0000 USDT |
7.3580 USDT |
6.6545 USDT |
| 2022-05-29 |
4.9546 USDT |
4,408.6963 |
5.1015 USDT |
4.5000 USDT |
5.4407 USDT |
4.8523 USDT |
| 2022-05-28 |
5.1866 USDT |
4,820.9702 |
4.7842 USDT |
4.6615 USDT |
5.5078 USDT |
5.2200 USDT |
| 2022-05-27 |
4.8374 USDT |
16,731.8530 |
5.5647 USDT |
4.0456 USDT |
5.7612 USDT |
4.9325 USDT |
| 2022-05-26 |
6.5641 USDT |
14,024.4521 |
9.2971 USDT |
5.2863 USDT |
9.5477 USDT |
6.0355 USDT |
| 2022-05-25 |
9.5145 USDT |
6,277.7570 |
9.3783 USDT |
8.9634 USDT |
9.8772 USDT |
9.3359 USDT |