Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
3.3268 USDT |
872.3328 |
3.1921 USDT |
3.0372 USDT |
3.5730 USDT |
3.1621 USDT |
| 2024-05-06 |
3.3179 USDT |
952.2010 |
3.2494 USDT |
3.1312 USDT |
3.6015 USDT |
3.3140 USDT |
| 2024-05-05 |
3.2784 USDT |
598.0336 |
3.1190 USDT |
2.9396 USDT |
3.4346 USDT |
3.3423 USDT |
| 2024-05-04 |
3.1035 USDT |
204.7712 |
3.1243 USDT |
3.0676 USDT |
3.2348 USDT |
3.1060 USDT |
| 2024-05-03 |
3.0542 USDT |
242.6969 |
2.9448 USDT |
2.7828 USDT |
3.2382 USDT |
3.0815 USDT |
| 2024-05-02 |
2.7885 USDT |
682.1763 |
2.6750 USDT |
2.4774 USDT |
2.9145 USDT |
2.8754 USDT |
| 2024-05-01 |
2.3669 USDT |
931.2865 |
2.5659 USDT |
2.1125 USDT |
2.8649 USDT |
2.6022 USDT |
| 2024-04-30 |
2.6426 USDT |
2,008.0159 |
3.1983 USDT |
2.4276 USDT |
3.2810 USDT |
2.4713 USDT |
| 2024-04-29 |
3.2309 USDT |
441.9254 |
3.5578 USDT |
2.9799 USDT |
3.5704 USDT |
3.0673 USDT |
| 2024-04-28 |
3.7438 USDT |
712.5276 |
3.4644 USDT |
3.4644 USDT |
3.9828 USDT |
3.6602 USDT |
| 2024-04-27 |
3.6793 USDT |
2,339.1210 |
4.5670 USDT |
3.0926 USDT |
4.5670 USDT |
3.2405 USDT |
| 2024-04-26 |
4.4325 USDT |
1,202.2888 |
3.6629 USDT |
3.4004 USDT |
5.1868 USDT |
4.7271 USDT |
| 2024-04-25 |
3.3905 USDT |
598.7664 |
3.4775 USDT |
3.1670 USDT |
3.7723 USDT |
3.6717 USDT |
| 2024-04-24 |
3.8322 USDT |
546.4870 |
4.2112 USDT |
3.6068 USDT |
4.4495 USDT |
3.7657 USDT |
| 2024-04-23 |
4.2330 USDT |
181.6216 |
4.4381 USDT |
4.0892 USDT |
4.4381 USDT |
4.2811 USDT |
| 2024-04-22 |
4.2129 USDT |
610.9783 |
3.9453 USDT |
3.8140 USDT |
4.5724 USDT |
4.5639 USDT |
| 2024-04-21 |
4.0833 USDT |
467.8215 |
4.0721 USDT |
3.6633 USDT |
4.2224 USDT |
3.7646 USDT |
| 2024-04-20 |
3.5715 USDT |
700.0570 |
3.3737 USDT |
3.2815 USDT |
4.2643 USDT |
4.2058 USDT |
| 2024-04-19 |
0.0001 USDT |
51,265,184.4338 |
0.0000 USDT |
0.0000 USDT |
3.8958 USDT |
3.4986 USDT |