Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.6045 USDT |
3,526.1890 |
0.6640 USDT |
0.4473 USDT |
0.6833 USDT |
0.4473 USDT |
| 2025-04-08 |
0.5401 USDT |
2,126.8519 |
0.5690 USDT |
0.5161 USDT |
0.5808 USDT |
0.5661 USDT |
| 2025-04-07 |
0.6761 USDT |
10,906.1329 |
0.5925 USDT |
0.5203 USDT |
0.8252 USDT |
0.5564 USDT |
| 2025-04-06 |
0.5016 USDT |
794.1051 |
0.4829 USDT |
0.4829 USDT |
0.5100 USDT |
0.5038 USDT |
| 2025-04-05 |
0.4675 USDT |
1,658.3797 |
0.4427 USDT |
0.4426 USDT |
0.4829 USDT |
0.4740 USDT |
| 2025-04-04 |
0.4788 USDT |
1,831.8062 |
0.4784 USDT |
0.4600 USDT |
0.5142 USDT |
0.4632 USDT |
| 2025-04-03 |
0.4813 USDT |
8,466.3447 |
0.4945 USDT |
0.4274 USDT |
0.5300 USDT |
0.4855 USDT |
| 2025-04-02 |
0.4349 USDT |
5,028.7549 |
0.3999 USDT |
0.3997 USDT |
0.4569 USDT |
0.4295 USDT |
| 2025-04-01 |
0.3645 USDT |
2,593.4615 |
0.3828 USDT |
0.3466 USDT |
0.3993 USDT |
0.3780 USDT |
| 2025-03-31 |
0.4302 USDT |
232.4526 |
0.4296 USDT |
0.4296 USDT |
0.4325 USDT |
0.4325 USDT |
| 2025-03-30 |
0.4107 USDT |
936.7573 |
0.4196 USDT |
0.3791 USDT |
0.4204 USDT |
0.4074 USDT |
| 2025-03-29 |
0.3697 USDT |
590.8688 |
0.3580 USDT |
0.3573 USDT |
0.4200 USDT |
0.4200 USDT |
| 2025-03-28 |
0.3445 USDT |
2,536.2767 |
0.2814 USDT |
0.2755 USDT |
0.3700 USDT |
0.3700 USDT |
| 2025-03-27 |
0.2763 USDT |
2,245.8825 |
0.2600 USDT |
0.2600 USDT |
0.2900 USDT |
0.2671 USDT |
| 2025-03-26 |
0.2654 USDT |
17,762.5383 |
0.2655 USDT |
0.2370 USDT |
0.2885 USDT |
0.2819 USDT |
| 2025-03-25 |
0.2627 USDT |
4,991.1469 |
0.2732 USDT |
0.2572 USDT |
0.2886 USDT |
0.2700 USDT |
| 2025-03-24 |
0.2859 USDT |
3,610.0892 |
0.2907 USDT |
0.2694 USDT |
0.2923 USDT |
0.2830 USDT |
| 2025-03-23 |
0.3051 USDT |
5,448.3975 |
0.3000 USDT |
0.2916 USDT |
0.3257 USDT |
0.3127 USDT |
| 2025-03-22 |
0.3271 USDT |
623.7355 |
0.3745 USDT |
0.3092 USDT |
0.3790 USDT |
0.3092 USDT |
| 2025-03-21 |
0.3818 USDT |
2,692.7220 |
0.3491 USDT |
0.3484 USDT |
0.3928 USDT |
0.3928 USDT |
| 2025-03-20 |
0.3539 USDT |
1,115.2793 |
0.3250 USDT |
0.3238 USDT |
0.3678 USDT |
0.3660 USDT |
| 2025-03-19 |
0.3511 USDT |
9,171.2249 |
0.3495 USDT |
0.3289 USDT |
0.3761 USDT |
0.3333 USDT |
| 2025-03-18 |
0.3547 USDT |
12,937.2519 |
0.3296 USDT |
0.3216 USDT |
0.3833 USDT |
0.3782 USDT |
| 2025-03-17 |
0.3202 USDT |
12,739.1095 |
0.4381 USDT |
0.2832 USDT |
0.4381 USDT |
0.3103 USDT |
| 2025-03-16 |
0.4148 USDT |
3,293.5597 |
0.3867 USDT |
0.3819 USDT |
0.4468 USDT |
0.4356 USDT |
| 2025-03-15 |
0.4007 USDT |
1,648.6203 |
0.4037 USDT |
0.3625 USDT |
0.4222 USDT |
0.3757 USDT |
| 2025-03-14 |
0.4198 USDT |
4,506.9241 |
0.4667 USDT |
0.3781 USDT |
0.4667 USDT |
0.4072 USDT |
| 2025-03-13 |
0.4626 USDT |
7,192.3333 |
0.4271 USDT |
0.4230 USDT |
0.5165 USDT |
0.4934 USDT |
| 2025-03-12 |
0.4374 USDT |
17,740.5888 |
0.5232 USDT |
0.3783 USDT |
0.5708 USDT |
0.4270 USDT |
| 2025-03-11 |
0.6918 USDT |
4,074.2887 |
0.6423 USDT |
0.5472 USDT |
0.7800 USDT |
0.5472 USDT |
| 2025-03-10 |
0.5549 USDT |
18,379.1150 |
0.6349 USDT |
0.4507 USDT |
0.6687 USDT |
0.6360 USDT |
| 2025-03-09 |
0.5970 USDT |
10,146.3379 |
0.4987 USDT |
0.4933 USDT |
0.6776 USDT |
0.6330 USDT |
| 2025-03-08 |
0.4359 USDT |
820.7508 |
0.4329 USDT |
0.4188 USDT |
0.4749 USDT |
0.4551 USDT |
| 2025-03-07 |
0.4065 USDT |
23,586.2056 |
0.4262 USDT |
0.3717 USDT |
0.4724 USDT |
0.4167 USDT |
| 2025-03-06 |
0.3887 USDT |
7,386.3507 |
0.3937 USDT |
0.3694 USDT |
0.4068 USDT |
0.3771 USDT |
| 2025-03-05 |
0.4301 USDT |
10,142.4672 |
0.4501 USDT |
0.4008 USDT |
0.4699 USDT |
0.4022 USDT |
| 2025-03-04 |
0.5424 USDT |
22,146.3412 |
0.4672 USDT |
0.4475 USDT |
0.6480 USDT |
0.4984 USDT |
| 2025-03-03 |
0.4406 USDT |
46,639.6083 |
0.2982 USDT |
0.2918 USDT |
0.4875 USDT |
0.4608 USDT |
| 2025-03-02 |
0.3519 USDT |
19,403.8469 |
0.4016 USDT |
0.3067 USDT |
0.4147 USDT |
0.3070 USDT |
| 2025-03-01 |
0.3938 USDT |
482.6448 |
0.3877 USDT |
0.3794 USDT |
0.4424 USDT |
0.4285 USDT |
| 2025-02-28 |
0.4221 USDT |
4,795.6058 |
0.3844 USDT |
0.3553 USDT |
0.4751 USDT |
0.3695 USDT |
| 2025-02-27 |
0.3636 USDT |
3,095.3808 |
0.3861 USDT |
0.3272 USDT |
0.3926 USDT |
0.3408 USDT |
| 2025-02-26 |
0.3887 USDT |
11,926.9630 |
0.4181 USDT |
0.3644 USDT |
0.4461 USDT |
0.3861 USDT |
| 2025-02-25 |
0.5420 USDT |
21,881.5992 |
0.5300 USDT |
0.4006 USDT |
0.6403 USDT |
0.4133 USDT |
| 2025-02-24 |
0.4616 USDT |
10,250.1940 |
0.3404 USDT |
0.3404 USDT |
0.5073 USDT |
0.5073 USDT |
| 2025-02-23 |
0.3218 USDT |
3,068.1359 |
0.3035 USDT |
0.3035 USDT |
0.3350 USDT |
0.3350 USDT |
| 2025-02-22 |
0.3157 USDT |
13,803.2223 |
0.3577 USDT |
0.2882 USDT |
0.3661 USDT |
0.3036 USDT |
| 2025-02-21 |
0.3024 USDT |
10,237.5217 |
0.3417 USDT |
0.2784 USDT |
0.3758 USDT |
0.3758 USDT |
| 2025-02-20 |
0.3792 USDT |
1,648.8593 |
0.4353 USDT |
0.3757 USDT |
0.4394 USDT |
0.3757 USDT |
| 2025-02-19 |
0.4334 USDT |
23.7259 |
0.4535 USDT |
0.4121 USDT |
0.4572 USDT |
0.4538 USDT |