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