Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-24 |
0.0442 USDT |
320,360.7635 |
0.0424 USDT |
0.0391 USDT |
0.0495 USDT |
0.0471 USDT |
| 2023-06-23 |
0.0463 USDT |
552,657.2531 |
0.0478 USDT |
0.0427 USDT |
0.0517 USDT |
0.0434 USDT |
| 2023-06-22 |
0.0405 USDT |
1,291,453.3185 |
0.0464 USDT |
0.0354 USDT |
0.0489 USDT |
0.0480 USDT |
| 2023-06-21 |
0.0479 USDT |
195,822.1912 |
0.0520 USDT |
0.0442 USDT |
0.0524 USDT |
0.0456 USDT |
| 2023-06-20 |
0.0597 USDT |
305,888.2702 |
0.0594 USDT |
0.0528 USDT |
0.0646 USDT |
0.0550 USDT |
| 2023-06-19 |
0.0622 USDT |
592,281.6950 |
0.0616 USDT |
0.0565 USDT |
0.0689 USDT |
0.0587 USDT |
| 2023-06-18 |
0.0585 USDT |
242,241.9662 |
0.0562 USDT |
0.0532 USDT |
0.0626 USDT |
0.0615 USDT |
| 2023-06-17 |
0.0552 USDT |
379,278.0842 |
0.0570 USDT |
0.0516 USDT |
0.0582 USDT |
0.0553 USDT |
| 2023-06-16 |
0.0589 USDT |
244,089.4878 |
0.0581 USDT |
0.0553 USDT |
0.0621 USDT |
0.0561 USDT |
| 2023-06-15 |
0.0571 USDT |
304,707.8929 |
0.0607 USDT |
0.0538 USDT |
0.0607 USDT |
0.0560 USDT |
| 2023-06-14 |
0.0544 USDT |
672,186.4816 |
0.0502 USDT |
0.0455 USDT |
0.0648 USDT |
0.0603 USDT |
| 2023-06-13 |
0.0486 USDT |
272,071.9419 |
0.0484 USDT |
0.0448 USDT |
0.0517 USDT |
0.0499 USDT |
| 2023-06-12 |
0.0463 USDT |
303,595.9755 |
0.0430 USDT |
0.0427 USDT |
0.0526 USDT |
0.0477 USDT |
| 2023-06-11 |
0.0452 USDT |
1,274,341.1808 |
0.0472 USDT |
0.0388 USDT |
0.0501 USDT |
0.0398 USDT |
| 2023-06-10 |
0.0437 USDT |
1,232,901.0738 |
0.0302 USDT |
0.0302 USDT |
0.0528 USDT |
0.0466 USDT |
| 2023-06-09 |
0.0285 USDT |
205,269.4214 |
0.0273 USDT |
0.0264 USDT |
0.0303 USDT |
0.0296 USDT |
| 2023-06-08 |
0.0276 USDT |
393,364.7148 |
0.0281 USDT |
0.0263 USDT |
0.0289 USDT |
0.0269 USDT |
| 2023-06-07 |
0.0259 USDT |
2,599,928.4424 |
0.0231 USDT |
0.0231 USDT |
0.0285 USDT |
0.0284 USDT |
| 2023-06-06 |
0.0242 USDT |
3,850,646.5918 |
0.0369 USDT |
0.0203 USDT |
0.0369 USDT |
0.0224 USDT |
| 2023-06-05 |
0.0337 USDT |
670,913.4914 |
0.0264 USDT |
0.0254 USDT |
0.0387 USDT |
0.0369 USDT |
| 2023-06-04 |
0.0288 USDT |
413,165.4743 |
0.0322 USDT |
0.0242 USDT |
0.0325 USDT |
0.0252 USDT |
| 2023-06-03 |
0.0316 USDT |
8,533.9708 |
0.0314 USDT |
0.0309 USDT |
0.0321 USDT |
0.0319 USDT |
| 2023-06-02 |
0.0331 USDT |
60,976.1730 |
0.0342 USDT |
0.0301 USDT |
0.0359 USDT |
0.0310 USDT |
| 2023-06-01 |
0.0325 USDT |
149,732.5430 |
0.0316 USDT |
0.0308 USDT |
0.0339 USDT |
0.0331 USDT |
| 2023-05-31 |
0.0309 USDT |
234,378.3621 |
0.0304 USDT |
0.0299 USDT |
0.0330 USDT |
0.0320 USDT |
| 2023-05-30 |
0.0302 USDT |
74,195.8240 |
0.0304 USDT |
0.0290 USDT |
0.0306 USDT |
0.0304 USDT |
| 2023-05-29 |
0.0283 USDT |
152,940.2573 |
0.0273 USDT |
0.0269 USDT |
0.0300 USDT |
0.0297 USDT |
| 2023-05-28 |
0.0290 USDT |
89,710.9853 |
0.0295 USDT |
0.0283 USDT |
0.0297 USDT |
0.0289 USDT |
| 2023-05-27 |
0.0303 USDT |
95,417.4714 |
0.0299 USDT |
0.0291 USDT |
0.0310 USDT |
0.0291 USDT |
| 2023-05-26 |
0.0299 USDT |
445,529.0973 |
0.0299 USDT |
0.0292 USDT |
0.0306 USDT |
0.0293 USDT |
| 2023-05-25 |
0.0297 USDT |
384,935.9512 |
0.0277 USDT |
0.0276 USDT |
0.0308 USDT |
0.0302 USDT |
| 2023-05-24 |
0.0263 USDT |
1,268,523.5308 |
0.0244 USDT |
0.0237 USDT |
0.0282 USDT |
0.0277 USDT |
| 2023-05-23 |
0.0248 USDT |
445,786.2755 |
0.0258 USDT |
0.0237 USDT |
0.0258 USDT |
0.0243 USDT |
| 2023-05-22 |
0.0257 USDT |
171,352.7277 |
0.0253 USDT |
0.0247 USDT |
0.0263 USDT |
0.0260 USDT |
| 2023-05-21 |
0.0252 USDT |
411,943.6794 |
0.0258 USDT |
0.0241 USDT |
0.0262 USDT |
0.0249 USDT |
| 2023-05-20 |
0.0258 USDT |
73,480.4967 |
0.0262 USDT |
0.0255 USDT |
0.0268 USDT |
0.0258 USDT |
| 2023-05-19 |
0.0264 USDT |
1,805,095.6789 |
0.0268 USDT |
0.0253 USDT |
0.0272 USDT |
0.0259 USDT |
| 2023-05-18 |
0.0274 USDT |
387,619.1138 |
0.0269 USDT |
0.0260 USDT |
0.0289 USDT |
0.0269 USDT |
| 2023-05-17 |
0.0273 USDT |
231,557.0847 |
0.0269 USDT |
0.0252 USDT |
0.0287 USDT |
0.0260 USDT |
| 2023-05-16 |
0.0274 USDT |
334,275.9513 |
0.0282 USDT |
0.0261 USDT |
0.0293 USDT |
0.0270 USDT |
| 2023-05-15 |
0.0289 USDT |
246,314.4572 |
0.0302 USDT |
0.0271 USDT |
0.0309 USDT |
0.0277 USDT |
| 2023-05-14 |
0.0301 USDT |
572,900.4361 |
0.0321 USDT |
0.0277 USDT |
0.0327 USDT |
0.0304 USDT |
| 2023-05-13 |
0.0308 USDT |
329,976.2012 |
0.0306 USDT |
0.0290 USDT |
0.0327 USDT |
0.0317 USDT |
| 2023-05-12 |
0.0343 USDT |
281,150.4315 |
0.0335 USDT |
0.0305 USDT |
0.0361 USDT |
0.0310 USDT |
| 2023-05-11 |
0.0332 USDT |
296,981.4357 |
0.0299 USDT |
0.0299 USDT |
0.0355 USDT |
0.0330 USDT |
| 2023-05-10 |
0.0301 USDT |
1,131,630.0236 |
0.0301 USDT |
0.0290 USDT |
0.0342 USDT |
0.0310 USDT |
| 2023-05-09 |
0.0302 USDT |
197,412.3353 |
0.0293 USDT |
0.0290 USDT |
0.0314 USDT |
0.0306 USDT |
| 2023-05-08 |
0.0276 USDT |
419,751.5526 |
0.0259 USDT |
0.0251 USDT |
0.0321 USDT |
0.0303 USDT |
| 2023-05-07 |
0.0249 USDT |
120,941.5358 |
0.0253 USDT |
0.0240 USDT |
0.0262 USDT |
0.0248 USDT |
| 2023-05-06 |
0.0238 USDT |
516,312.4736 |
0.0213 USDT |
0.0212 USDT |
0.0262 USDT |
0.0251 USDT |