Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.1104 USDT |
12,149.6068 |
0.1149 USDT |
0.0993 USDT |
0.1207 USDT |
0.1006 USDT |
| 2024-08-14 |
0.1183 USDT |
2,036.5508 |
0.1255 USDT |
0.1107 USDT |
0.1255 USDT |
0.1107 USDT |
| 2024-08-13 |
0.1263 USDT |
590.4871 |
0.1295 USDT |
0.1178 USDT |
0.1329 USDT |
0.1236 USDT |
| 2024-08-12 |
0.1198 USDT |
5,775.9361 |
0.1121 USDT |
0.1053 USDT |
0.1331 USDT |
0.1197 USDT |
| 2024-08-11 |
0.1170 USDT |
4,020.8178 |
0.1432 USDT |
0.1063 USDT |
0.1432 USDT |
0.1127 USDT |
| 2024-08-10 |
0.1389 USDT |
10.9351 |
0.1373 USDT |
0.1373 USDT |
0.1407 USDT |
0.1407 USDT |
| 2024-08-09 |
0.1315 USDT |
8,132.0001 |
0.1358 USDT |
0.1229 USDT |
0.1358 USDT |
0.1302 USDT |
| 2024-08-08 |
0.1212 USDT |
10,501.7704 |
0.1094 USDT |
0.1094 USDT |
0.1308 USDT |
0.1287 USDT |
| 2024-08-07 |
0.1140 USDT |
14,454.2681 |
0.1127 USDT |
0.0928 USDT |
0.1280 USDT |
0.0935 USDT |
| 2024-08-06 |
0.1136 USDT |
15,012.1063 |
0.1199 USDT |
0.0960 USDT |
0.1210 USDT |
0.1113 USDT |
| 2024-08-05 |
0.1141 USDT |
504,846.8389 |
0.1369 USDT |
0.0650 USDT |
0.1375 USDT |
0.1013 USDT |
| 2024-08-04 |
0.1628 USDT |
13,177.3744 |
0.1821 USDT |
0.1385 USDT |
0.1910 USDT |
0.1691 USDT |
| 2024-08-03 |
0.2070 USDT |
24,581.2618 |
0.2073 USDT |
0.1858 USDT |
0.2354 USDT |
0.1858 USDT |
| 2024-08-02 |
0.2246 USDT |
12,615.9072 |
0.2687 USDT |
0.1969 USDT |
0.2687 USDT |
0.2152 USDT |
| 2024-08-01 |
0.2427 USDT |
6,759.2445 |
0.3107 USDT |
0.2109 USDT |
0.3172 USDT |
0.2764 USDT |
| 2024-07-31 |
0.3378 USDT |
4,254.6205 |
0.3335 USDT |
0.3064 USDT |
0.3560 USDT |
0.3064 USDT |
| 2024-07-30 |
0.3638 USDT |
3,523.3547 |
0.3322 USDT |
0.3240 USDT |
0.3894 USDT |
0.3409 USDT |
| 2024-07-29 |
0.3484 USDT |
3,667.3415 |
0.3432 USDT |
0.3355 USDT |
0.3754 USDT |
0.3410 USDT |
| 2024-07-28 |
0.3344 USDT |
6,239.2001 |
0.3643 USDT |
0.3189 USDT |
0.3684 USDT |
0.3189 USDT |
| 2024-07-27 |
0.3596 USDT |
1,465.1222 |
0.3516 USDT |
0.3453 USDT |
0.3835 USDT |
0.3516 USDT |
| 2024-07-26 |
0.3383 USDT |
3,030.3776 |
0.3283 USDT |
0.2985 USDT |
0.3650 USDT |
0.3650 USDT |
| 2024-07-25 |
0.3004 USDT |
13,830.8869 |
0.3539 USDT |
0.2640 USDT |
0.3540 USDT |
0.2993 USDT |
| 2024-07-24 |
0.3810 USDT |
869.9791 |
0.3663 USDT |
0.3658 USDT |
0.4053 USDT |
0.3851 USDT |
| 2024-07-23 |
0.3760 USDT |
4,260.9562 |
0.3995 USDT |
0.3464 USDT |
0.4182 USDT |
0.3723 USDT |
| 2024-07-22 |
0.4375 USDT |
2,119.2417 |
0.4831 USDT |
0.4183 USDT |
0.4982 USDT |
0.4183 USDT |
| 2024-07-21 |
0.4539 USDT |
5,275.8815 |
0.4493 USDT |
0.3862 USDT |
0.5004 USDT |
0.4712 USDT |
| 2024-07-20 |
0.4360 USDT |
174.1933 |
0.4402 USDT |
0.4085 USDT |
0.4466 USDT |
0.4466 USDT |
| 2024-07-19 |
0.4086 USDT |
3,168.9817 |
0.3857 USDT |
0.3664 USDT |
0.4448 USDT |
0.4443 USDT |
| 2024-07-18 |
0.3976 USDT |
7,534.4998 |
0.4201 USDT |
0.3640 USDT |
0.4535 USDT |
0.3836 USDT |
| 2024-07-17 |
0.4328 USDT |
12,576.0998 |
0.4221 USDT |
0.4085 USDT |
0.4612 USDT |
0.4227 USDT |
| 2024-07-16 |
0.4063 USDT |
4,077.2457 |
0.4019 USDT |
0.3463 USDT |
0.4454 USDT |
0.4238 USDT |
| 2024-07-15 |
0.3512 USDT |
983.8536 |
0.3326 USDT |
0.3138 USDT |
0.4032 USDT |
0.4019 USDT |
| 2024-07-14 |
0.3177 USDT |
7,259.5286 |
0.3146 USDT |
0.2926 USDT |
0.3252 USDT |
0.3252 USDT |
| 2024-07-13 |
0.2989 USDT |
720.0753 |
0.2885 USDT |
0.2866 USDT |
0.3110 USDT |
0.2945 USDT |
| 2024-07-12 |
0.2863 USDT |
1,101.6938 |
0.2833 USDT |
0.2764 USDT |
0.3099 USDT |
0.2930 USDT |
| 2024-07-11 |
0.3058 USDT |
11,039.1393 |
0.3000 USDT |
0.2814 USDT |
0.3254 USDT |
0.2840 USDT |
| 2024-07-10 |
0.3099 USDT |
4,126.0604 |
0.2923 USDT |
0.2875 USDT |
0.3146 USDT |
0.2956 USDT |
| 2024-07-09 |
0.2860 USDT |
2,381.3023 |
0.2822 USDT |
0.2618 USDT |
0.2949 USDT |
0.2848 USDT |
| 2024-07-08 |
0.2701 USDT |
1,831.4551 |
0.2597 USDT |
0.2216 USDT |
0.3187 USDT |
0.2767 USDT |
| 2024-07-07 |
0.3112 USDT |
2,129.4812 |
0.3296 USDT |
0.2899 USDT |
0.3296 USDT |
0.2985 USDT |
| 2024-07-06 |
0.2996 USDT |
2,041.9762 |
0.2806 USDT |
0.2761 USDT |
0.3552 USDT |
0.3552 USDT |
| 2024-07-05 |
0.2890 USDT |
13,551.5621 |
0.3951 USDT |
0.2192 USDT |
0.3951 USDT |
0.2836 USDT |
| 2024-07-04 |
0.5321 USDT |
6,793.6527 |
0.6173 USDT |
0.4426 USDT |
0.6173 USDT |
0.4515 USDT |
| 2024-07-03 |
0.7013 USDT |
366.2070 |
0.7789 USDT |
0.6487 USDT |
0.7790 USDT |
0.6487 USDT |
| 2024-07-02 |
0.7649 USDT |
531.5150 |
0.7665 USDT |
0.7327 USDT |
0.7818 USDT |
0.7525 USDT |
| 2024-07-01 |
0.8745 USDT |
336.1717 |
0.9314 USDT |
0.8091 USDT |
0.9333 USDT |
0.8091 USDT |
| 2024-06-30 |
0.9314 USDT |
54.9619 |
0.9313 USDT |
0.9313 USDT |
0.9314 USDT |
0.9314 USDT |
| 2024-06-29 |
0.8758 USDT |
257.9528 |
0.8863 USDT |
0.8502 USDT |
0.9025 USDT |
0.8502 USDT |
| 2024-06-28 |
0.9238 USDT |
1,198.1310 |
0.8985 USDT |
0.8881 USDT |
0.9742 USDT |
0.8881 USDT |
| 2024-06-27 |
0.8900 USDT |
82.8317 |
0.9038 USDT |
0.8678 USDT |
0.9497 USDT |
0.9497 USDT |