Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.5795 USDT |
5,484.2355 |
0.6364 USDT |
0.5289 USDT |
0.6410 USDT |
0.5390 USDT |
| 2024-12-22 |
0.6519 USDT |
7,172.6805 |
0.6250 USDT |
0.5500 USDT |
0.6700 USDT |
0.6700 USDT |
| 2024-12-21 |
0.4830 USDT |
9,911.0931 |
0.5086 USDT |
0.4173 USDT |
0.6300 USDT |
0.6300 USDT |
| 2024-12-20 |
0.7180 USDT |
11,388.1250 |
0.6905 USDT |
0.5250 USDT |
0.9600 USDT |
0.5250 USDT |
| 2024-12-19 |
0.5696 USDT |
34,158.1262 |
0.5060 USDT |
0.4800 USDT |
0.7704 USDT |
0.6360 USDT |
| 2024-12-18 |
0.4430 USDT |
12,542.2567 |
0.3950 USDT |
0.3663 USDT |
0.5118 USDT |
0.4556 USDT |
| 2024-12-17 |
0.3408 USDT |
25,954.8318 |
0.3400 USDT |
0.2900 USDT |
0.3904 USDT |
0.3599 USDT |
| 2024-12-16 |
0.3141 USDT |
9,716.6931 |
0.2857 USDT |
0.2857 USDT |
0.3254 USDT |
0.3250 USDT |
| 2024-12-15 |
0.3450 USDT |
26,046.8841 |
0.3537 USDT |
0.3035 USDT |
0.3677 USDT |
0.3075 USDT |
| 2024-12-14 |
0.3661 USDT |
12,170.6732 |
0.3018 USDT |
0.2904 USDT |
0.3700 USDT |
0.3700 USDT |
| 2024-12-13 |
0.3171 USDT |
11,200.2942 |
0.3486 USDT |
0.2932 USDT |
0.3486 USDT |
0.3159 USDT |
| 2024-12-12 |
0.3217 USDT |
7,146.7766 |
0.3741 USDT |
0.2988 USDT |
0.3759 USDT |
0.3342 USDT |
| 2024-12-11 |
0.3950 USDT |
629.3853 |
0.4738 USDT |
0.3780 USDT |
0.4738 USDT |
0.3799 USDT |
| 2024-12-10 |
0.5509 USDT |
10,059.5280 |
0.5433 USDT |
0.4328 USDT |
0.6576 USDT |
0.5012 USDT |
| 2024-12-09 |
0.3284 USDT |
2,052.6449 |
0.3313 USDT |
0.3149 USDT |
0.4511 USDT |
0.4511 USDT |
| 2024-12-08 |
0.3099 USDT |
2,683.8270 |
0.3013 USDT |
0.2956 USDT |
0.3373 USDT |
0.3197 USDT |
| 2024-12-07 |
0.3119 USDT |
6,302.0098 |
0.3225 USDT |
0.3029 USDT |
0.3639 USDT |
0.3029 USDT |
| 2024-12-06 |
0.3269 USDT |
6,708.4209 |
0.3233 USDT |
0.3056 USDT |
0.3521 USDT |
0.3095 USDT |
| 2024-12-05 |
0.2921 USDT |
12,128.8743 |
0.2853 USDT |
0.2775 USDT |
0.3244 USDT |
0.2963 USDT |
| 2024-12-04 |
0.2791 USDT |
35,312.2613 |
0.3329 USDT |
0.2193 USDT |
0.3985 USDT |
0.2739 USDT |
| 2024-12-03 |
0.6598 USDT |
7,011.2890 |
0.7700 USDT |
0.5905 USDT |
0.8620 USDT |
0.6428 USDT |
| 2024-12-02 |
0.9555 USDT |
6,081.5228 |
0.9625 USDT |
0.8036 USDT |
1.0871 USDT |
0.9173 USDT |
| 2024-12-01 |
0.9142 USDT |
5,227.1219 |
1.1199 USDT |
0.7678 USDT |
1.1429 USDT |
0.8972 USDT |
| 2024-11-30 |
1.0654 USDT |
1,502.4833 |
1.2543 USDT |
0.9125 USDT |
1.2741 USDT |
0.9562 USDT |
| 2024-11-29 |
1.3693 USDT |
278.6470 |
1.3173 USDT |
1.1688 USDT |
1.4516 USDT |
1.2040 USDT |
| 2024-11-28 |
0.0009 USDT |
13,873,178.8226 |
0.0000 USDT |
0.0000 USDT |
1.6764 USDT |
1.2546 USDT |
| 2024-11-27 |
0.0000 USDT |
103,376,657.4817 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-26 |
0.0000 USDT |
281,702,211.4389 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-25 |
0.0000 USDT |
138,778,349.2084 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-24 |
0.0000 USDT |
389,077,458.7006 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-23 |
0.0000 USDT |
230,574,970.0363 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-22 |
0.0000 USDT |
27,856,645.9906 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-21 |
0.0000 USDT |
80,993,589.1913 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-20 |
0.0000 USDT |
29,077,480.4947 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-19 |
0.0000 USDT |
94,541,108.6673 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-18 |
0.0000 USDT |
164,808,406.7131 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-17 |
0.0000 USDT |
195,113,845.2814 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-16 |
0.0000 USDT |
322,488,999.0276 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-15 |
0.0000 USDT |
179,339,337.3022 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-14 |
0.0000 USDT |
306,239,592.6063 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-13 |
0.0000 USDT |
111,837,411.4291 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-12 |
0.0000 USDT |
113,418,982.9288 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-11 |
0.0000 USDT |
103,053,096.6777 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-10 |
0.0000 USDT |
41,762,454.0001 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-09 |
0.0001 USDT |
31,556,018.6108 |
0.0001 USDT |
0.0000 USDT |
0.0001 USDT |
0.0000 USDT |
| 2024-11-08 |
0.0001 USDT |
12,461,659.5738 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-11-07 |
0.0000 USDT |
67,722,920.9278 |
0.0000 USDT |
0.0000 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-11-06 |
0.0001 USDT |
70,477,439.1448 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-11-05 |
0.0001 USDT |
159,658,239.9092 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-11-04 |
0.0001 USDT |
71,620,215.4682 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |