Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0751 USDT |
125,676.6805 |
0.0732 USDT |
0.0700 USDT |
0.0814 USDT |
0.0785 USDT |
| 2023-08-30 |
0.0736 USDT |
78,822.6238 |
0.0711 USDT |
0.0704 USDT |
0.0773 USDT |
0.0743 USDT |
| 2023-08-29 |
0.0750 USDT |
336,006.4134 |
0.0769 USDT |
0.0691 USDT |
0.0837 USDT |
0.0704 USDT |
| 2023-08-28 |
0.0746 USDT |
380,690.2987 |
0.0826 USDT |
0.0681 USDT |
0.0873 USDT |
0.0765 USDT |
| 2023-08-27 |
0.0824 USDT |
58,673.2548 |
0.0843 USDT |
0.0807 USDT |
0.0850 USDT |
0.0820 USDT |
| 2023-08-26 |
0.0779 USDT |
170,328.1543 |
0.0792 USDT |
0.0734 USDT |
0.0854 USDT |
0.0844 USDT |
| 2023-08-25 |
0.0832 USDT |
239,246.9983 |
0.0809 USDT |
0.0793 USDT |
0.0883 USDT |
0.0807 USDT |
| 2023-08-24 |
0.0757 USDT |
104,455.6195 |
0.0723 USDT |
0.0698 USDT |
0.0832 USDT |
0.0803 USDT |
| 2023-08-23 |
0.0693 USDT |
242,199.4660 |
0.0714 USDT |
0.0644 USDT |
0.0738 USDT |
0.0718 USDT |
| 2023-08-22 |
0.0702 USDT |
201,377.8699 |
0.0663 USDT |
0.0633 USDT |
0.0781 USDT |
0.0745 USDT |
| 2023-08-21 |
0.0657 USDT |
221,160.1020 |
0.0611 USDT |
0.0606 USDT |
0.0715 USDT |
0.0658 USDT |
| 2023-08-20 |
0.0588 USDT |
140,630.3751 |
0.0597 USDT |
0.0558 USDT |
0.0619 USDT |
0.0600 USDT |
| 2023-08-19 |
0.0606 USDT |
205,106.3080 |
0.0655 USDT |
0.0568 USDT |
0.0666 USDT |
0.0610 USDT |
| 2023-08-18 |
0.0687 USDT |
610,133.6437 |
0.0684 USDT |
0.0605 USDT |
0.0735 USDT |
0.0632 USDT |
| 2023-08-17 |
0.0465 USDT |
756,201.2113 |
0.0524 USDT |
0.0423 USDT |
0.0547 USDT |
0.0502 USDT |
| 2023-08-16 |
0.0481 USDT |
403,460.9824 |
0.0430 USDT |
0.0424 USDT |
0.0557 USDT |
0.0535 USDT |
| 2023-08-15 |
0.0374 USDT |
1,166,425.5295 |
0.0325 USDT |
0.0317 USDT |
0.0449 USDT |
0.0440 USDT |
| 2023-08-14 |
0.0326 USDT |
1,675,982.3768 |
0.0367 USDT |
0.0300 USDT |
0.0367 USDT |
0.0318 USDT |
| 2023-08-13 |
0.0361 USDT |
1,150,484.2195 |
0.0356 USDT |
0.0335 USDT |
0.0380 USDT |
0.0363 USDT |
| 2023-08-12 |
0.0372 USDT |
1,563,701.2231 |
0.0441 USDT |
0.0339 USDT |
0.0445 USDT |
0.0364 USDT |
| 2023-08-11 |
0.0475 USDT |
91,659.1785 |
0.0464 USDT |
0.0444 USDT |
0.0489 USDT |
0.0452 USDT |
| 2023-08-10 |
0.0473 USDT |
35,243.4927 |
0.0502 USDT |
0.0463 USDT |
0.0506 USDT |
0.0469 USDT |
| 2023-08-09 |
0.0482 USDT |
72,643.2973 |
0.0476 USDT |
0.0463 USDT |
0.0510 USDT |
0.0510 USDT |
| 2023-08-08 |
0.0489 USDT |
124,772.0597 |
0.0517 USDT |
0.0455 USDT |
0.0524 USDT |
0.0478 USDT |
| 2023-08-07 |
0.0462 USDT |
244,128.4988 |
0.0474 USDT |
0.0404 USDT |
0.0547 USDT |
0.0517 USDT |
| 2023-08-06 |
0.0397 USDT |
1,625,867.4509 |
0.0488 USDT |
0.0332 USDT |
0.0498 USDT |
0.0473 USDT |
| 2023-08-05 |
0.0532 USDT |
58,625.8607 |
0.0535 USDT |
0.0502 USDT |
0.0550 USDT |
0.0502 USDT |
| 2023-08-04 |
0.0530 USDT |
63,186.7074 |
0.0524 USDT |
0.0505 USDT |
0.0558 USDT |
0.0530 USDT |
| 2023-08-03 |
0.0523 USDT |
42,119.1681 |
0.0538 USDT |
0.0498 USDT |
0.0547 USDT |
0.0519 USDT |
| 2023-08-02 |
0.0517 USDT |
72,519.1891 |
0.0495 USDT |
0.0487 USDT |
0.0562 USDT |
0.0536 USDT |
| 2023-08-01 |
0.0519 USDT |
293,156.8926 |
0.0484 USDT |
0.0481 USDT |
0.0583 USDT |
0.0502 USDT |
| 2023-07-31 |
0.0460 USDT |
94,109.7848 |
0.0464 USDT |
0.0445 USDT |
0.0479 USDT |
0.0475 USDT |
| 2023-07-30 |
0.0447 USDT |
240,072.0455 |
0.0416 USDT |
0.0407 USDT |
0.0477 USDT |
0.0464 USDT |
| 2023-07-29 |
0.0413 USDT |
300,032.1319 |
0.0416 USDT |
0.0404 USDT |
0.0419 USDT |
0.0414 USDT |
| 2023-07-28 |
0.0411 USDT |
14,008.4640 |
0.0413 USDT |
0.0401 USDT |
0.0425 USDT |
0.0412 USDT |
| 2023-07-27 |
0.0401 USDT |
45,682.8259 |
0.0407 USDT |
0.0384 USDT |
0.0416 USDT |
0.0413 USDT |
| 2023-07-26 |
0.0401 USDT |
68,322.8966 |
0.0395 USDT |
0.0386 USDT |
0.0422 USDT |
0.0401 USDT |
| 2023-07-25 |
0.0388 USDT |
142,721.3851 |
0.0376 USDT |
0.0374 USDT |
0.0408 USDT |
0.0395 USDT |
| 2023-07-24 |
0.0353 USDT |
406,784.1087 |
0.0352 USDT |
0.0322 USDT |
0.0380 USDT |
0.0369 USDT |
| 2023-07-23 |
0.0346 USDT |
36,573.8351 |
0.0363 USDT |
0.0333 USDT |
0.0369 USDT |
0.0344 USDT |
| 2023-07-22 |
0.0335 USDT |
180,471.7227 |
0.0320 USDT |
0.0315 USDT |
0.0364 USDT |
0.0355 USDT |
| 2023-07-21 |
0.0325 USDT |
206,127.3542 |
0.0340 USDT |
0.0303 USDT |
0.0349 USDT |
0.0315 USDT |
| 2023-07-20 |
0.0371 USDT |
1,702,902.1155 |
0.0385 USDT |
0.0317 USDT |
0.0401 USDT |
0.0358 USDT |
| 2023-07-19 |
0.0351 USDT |
525,338.6207 |
0.0388 USDT |
0.0325 USDT |
0.0391 USDT |
0.0379 USDT |
| 2023-07-18 |
0.0382 USDT |
578,994.1967 |
0.0424 USDT |
0.0351 USDT |
0.0424 USDT |
0.0404 USDT |
| 2023-07-17 |
0.0425 USDT |
349,357.3175 |
0.0431 USDT |
0.0393 USDT |
0.0468 USDT |
0.0449 USDT |
| 2023-07-16 |
0.0388 USDT |
293,541.3305 |
0.0382 USDT |
0.0369 USDT |
0.0431 USDT |
0.0431 USDT |
| 2023-07-15 |
0.0378 USDT |
622,045.9039 |
0.0387 USDT |
0.0359 USDT |
0.0402 USDT |
0.0382 USDT |
| 2023-07-14 |
0.0381 USDT |
4,407,501.1780 |
0.0502 USDT |
0.0287 USDT |
0.0506 USDT |
0.0404 USDT |
| 2023-07-13 |
0.0585 USDT |
682,970.7121 |
0.0646 USDT |
0.0507 USDT |
0.0723 USDT |
0.0543 USDT |