Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.8517 USDT |
1,339.4686 |
0.8930 USDT |
0.8237 USDT |
0.9494 USDT |
0.8862 USDT |
| 2024-06-25 |
0.8986 USDT |
214.6505 |
0.8792 USDT |
0.8706 USDT |
0.9208 USDT |
0.8930 USDT |
| 2024-06-24 |
0.6669 USDT |
5,305.7689 |
0.7427 USDT |
0.5917 USDT |
0.7870 USDT |
0.7715 USDT |
| 2024-06-23 |
0.7462 USDT |
2,206.6149 |
0.7952 USDT |
0.7138 USDT |
0.8496 USDT |
0.7285 USDT |
| 2024-06-22 |
0.8003 USDT |
70.3772 |
0.7836 USDT |
0.7836 USDT |
0.8059 USDT |
0.8048 USDT |
| 2024-06-21 |
0.7799 USDT |
1,992.2263 |
0.7255 USDT |
0.7255 USDT |
0.8356 USDT |
0.8047 USDT |
| 2024-06-20 |
0.8117 USDT |
1,323.7602 |
0.7915 USDT |
0.7507 USDT |
0.8789 USDT |
0.7794 USDT |
| 2024-06-19 |
0.7840 USDT |
3,652.3776 |
0.7787 USDT |
0.7599 USDT |
0.8362 USDT |
0.7599 USDT |
| 2024-06-18 |
0.8300 USDT |
18,348.2317 |
1.1474 USDT |
0.6551 USDT |
1.1474 USDT |
0.7591 USDT |
| 2024-06-17 |
1.1972 USDT |
2,696.8620 |
1.3875 USDT |
1.0653 USDT |
1.3900 USDT |
1.2096 USDT |
| 2024-06-16 |
1.2610 USDT |
359.3332 |
1.2773 USDT |
1.2123 USDT |
1.3364 USDT |
1.3364 USDT |
| 2024-06-15 |
1.2542 USDT |
1,006.8939 |
1.1739 USDT |
1.1596 USDT |
1.3270 USDT |
1.2618 USDT |
| 2024-06-14 |
1.2290 USDT |
3,111.8474 |
1.3899 USDT |
0.9846 USDT |
1.4196 USDT |
1.1494 USDT |
| 2024-06-13 |
1.4407 USDT |
1,110.1340 |
1.5724 USDT |
1.3005 USDT |
1.6086 USDT |
1.4047 USDT |
| 2024-06-12 |
1.5627 USDT |
2,003.3883 |
1.4171 USDT |
1.3247 USDT |
1.6524 USDT |
1.5430 USDT |
| 2024-06-11 |
1.4612 USDT |
4,667.9130 |
1.6769 USDT |
1.3361 USDT |
1.6769 USDT |
1.4621 USDT |
| 2024-06-10 |
1.6705 USDT |
885.9422 |
1.7269 USDT |
1.5724 USDT |
1.7728 USDT |
1.7121 USDT |
| 2024-06-09 |
1.7058 USDT |
308.5620 |
1.6224 USDT |
1.5562 USDT |
1.7850 USDT |
1.7850 USDT |
| 2024-06-08 |
1.8872 USDT |
2,054.1352 |
1.9770 USDT |
1.6055 USDT |
2.0226 USDT |
1.6393 USDT |
| 2024-06-07 |
1.9696 USDT |
15,093.7878 |
3.1992 USDT |
1.6011 USDT |
3.2056 USDT |
1.7800 USDT |
| 2024-06-06 |
3.2718 USDT |
554.3603 |
3.5048 USDT |
3.0445 USDT |
3.5395 USDT |
3.1502 USDT |
| 2024-06-05 |
3.3566 USDT |
565.2184 |
3.2702 USDT |
3.1872 USDT |
3.4292 USDT |
3.3887 USDT |
| 2024-06-04 |
3.1578 USDT |
320.4025 |
3.0800 USDT |
2.9682 USDT |
3.3487 USDT |
3.1872 USDT |
| 2024-06-03 |
3.1383 USDT |
2,953.6264 |
2.9392 USDT |
2.8645 USDT |
3.3028 USDT |
3.1557 USDT |
| 2024-06-02 |
3.1051 USDT |
462.0624 |
3.1185 USDT |
2.9392 USDT |
3.2315 USDT |
2.9703 USDT |
| 2024-06-01 |
2.8035 USDT |
532.7161 |
2.7974 USDT |
2.7063 USDT |
3.0454 USDT |
2.9698 USDT |
| 2024-05-31 |
2.8819 USDT |
653.4277 |
3.0394 USDT |
2.6996 USDT |
3.0632 USDT |
2.8399 USDT |
| 2024-05-30 |
3.1529 USDT |
1,364.0442 |
3.2550 USDT |
2.8891 USDT |
3.3888 USDT |
3.0757 USDT |
| 2024-05-29 |
3.3397 USDT |
173.1266 |
3.3330 USDT |
3.2202 USDT |
3.5087 USDT |
3.2274 USDT |
| 2024-05-28 |
3.3322 USDT |
319.7376 |
3.5242 USDT |
3.0513 USDT |
3.5367 USDT |
3.3330 USDT |
| 2024-05-27 |
3.2575 USDT |
318.9481 |
3.1949 USDT |
3.0212 USDT |
3.6699 USDT |
3.4852 USDT |
| 2024-05-26 |
3.2131 USDT |
696.8662 |
3.2813 USDT |
3.1286 USDT |
3.3791 USDT |
3.1550 USDT |
| 2024-05-25 |
3.4680 USDT |
362.4964 |
3.4730 USDT |
3.3026 USDT |
3.6544 USDT |
3.3026 USDT |
| 2024-05-24 |
3.2748 USDT |
457.1338 |
3.1344 USDT |
3.0740 USDT |
3.5627 USDT |
3.3739 USDT |
| 2024-05-23 |
3.1018 USDT |
634.2184 |
3.1889 USDT |
2.5613 USDT |
3.4607 USDT |
2.9444 USDT |
| 2024-05-22 |
3.3636 USDT |
655.1925 |
3.3932 USDT |
3.1170 USDT |
3.6197 USDT |
3.2970 USDT |
| 2024-05-21 |
3.3785 USDT |
730.6657 |
3.3857 USDT |
3.2812 USDT |
3.6610 USDT |
3.3121 USDT |
| 2024-05-20 |
2.8068 USDT |
638.5425 |
2.6331 USDT |
2.4988 USDT |
3.2874 USDT |
3.2874 USDT |
| 2024-05-19 |
2.9425 USDT |
93.7686 |
3.1920 USDT |
2.6328 USDT |
3.1920 USDT |
2.6328 USDT |
| 2024-05-18 |
3.1595 USDT |
272.2546 |
3.0811 USDT |
2.9602 USDT |
3.2571 USDT |
3.1059 USDT |
| 2024-05-17 |
2.8926 USDT |
229.7745 |
2.8000 USDT |
2.6843 USDT |
3.2000 USDT |
3.0811 USDT |
| 2024-05-16 |
2.6955 USDT |
220.8606 |
2.9448 USDT |
2.4962 USDT |
3.0602 USDT |
2.7330 USDT |
| 2024-05-15 |
2.4770 USDT |
588.8586 |
2.4287 USDT |
2.2955 USDT |
2.9448 USDT |
2.8474 USDT |
| 2024-05-14 |
2.4735 USDT |
614.2996 |
2.5613 USDT |
2.3566 USDT |
2.6360 USDT |
2.3782 USDT |
| 2024-05-13 |
2.6347 USDT |
1,062.8354 |
2.6356 USDT |
2.3734 USDT |
2.8133 USDT |
2.7071 USDT |
| 2024-05-12 |
2.8050 USDT |
417.2265 |
2.9413 USDT |
2.7063 USDT |
2.9652 USDT |
2.7772 USDT |
| 2024-05-11 |
2.9143 USDT |
78.4866 |
2.8956 USDT |
2.8083 USDT |
3.0270 USDT |
3.0270 USDT |
| 2024-05-10 |
3.1235 USDT |
878.6114 |
3.3792 USDT |
2.6328 USDT |
3.4733 USDT |
2.7819 USDT |
| 2024-05-09 |
3.0828 USDT |
921.5839 |
2.9444 USDT |
2.9001 USDT |
3.3657 USDT |
3.3521 USDT |
| 2024-05-08 |
2.9320 USDT |
1,108.1947 |
3.1055 USDT |
2.7085 USDT |
3.1580 USDT |
2.8308 USDT |