Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-05 |
0.0215 USDT |
241,087.6756 |
0.0218 USDT |
0.0208 USDT |
0.0228 USDT |
0.0216 USDT |
| 2023-05-04 |
0.0208 USDT |
569,532.9111 |
0.0208 USDT |
0.0202 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-05-03 |
0.0216 USDT |
255,119.1645 |
0.0212 USDT |
0.0210 USDT |
0.0224 USDT |
0.0219 USDT |
| 2023-05-02 |
0.0211 USDT |
328,172.5607 |
0.0209 USDT |
0.0205 USDT |
0.0215 USDT |
0.0209 USDT |
| 2023-05-01 |
0.0210 USDT |
479,760.1910 |
0.0206 USDT |
0.0199 USDT |
0.0221 USDT |
0.0211 USDT |
| 2023-04-30 |
0.0184 USDT |
272,096.9419 |
0.0180 USDT |
0.0178 USDT |
0.0200 USDT |
0.0198 USDT |
| 2023-04-29 |
0.0180 USDT |
350,686.9555 |
0.0185 USDT |
0.0174 USDT |
0.0187 USDT |
0.0181 USDT |
| 2023-04-28 |
0.0184 USDT |
457,394.8410 |
0.0180 USDT |
0.0178 USDT |
0.0194 USDT |
0.0185 USDT |
| 2023-04-27 |
0.0184 USDT |
823,668.1256 |
0.0208 USDT |
0.0168 USDT |
0.0208 USDT |
0.0178 USDT |
| 2023-04-26 |
0.0193 USDT |
981,722.0632 |
0.0195 USDT |
0.0175 USDT |
0.0225 USDT |
0.0206 USDT |
| 2023-04-25 |
0.0211 USDT |
999,185.5252 |
0.0203 USDT |
0.0194 USDT |
0.0220 USDT |
0.0196 USDT |
| 2023-04-24 |
0.0198 USDT |
1,166,503.7543 |
0.0202 USDT |
0.0193 USDT |
0.0212 USDT |
0.0203 USDT |
| 2023-04-23 |
0.0203 USDT |
1,669,036.4462 |
0.0202 USDT |
0.0190 USDT |
0.0212 USDT |
0.0199 USDT |
| 2023-04-22 |
0.0214 USDT |
401,920.7420 |
0.0214 USDT |
0.0202 USDT |
0.0220 USDT |
0.0206 USDT |
| 2023-04-21 |
0.0196 USDT |
640,331.0853 |
0.0187 USDT |
0.0187 USDT |
0.0219 USDT |
0.0217 USDT |
| 2023-04-20 |
0.0181 USDT |
1,785,071.5272 |
0.0180 USDT |
0.0170 USDT |
0.0197 USDT |
0.0189 USDT |
| 2023-04-19 |
0.0163 USDT |
1,968,285.9177 |
0.0145 USDT |
0.0144 USDT |
0.0186 USDT |
0.0182 USDT |
| 2023-04-18 |
0.0144 USDT |
508,978.6531 |
0.0146 USDT |
0.0138 USDT |
0.0153 USDT |
0.0144 USDT |
| 2023-04-17 |
0.0144 USDT |
1,345,713.3402 |
0.0144 USDT |
0.0136 USDT |
0.0157 USDT |
0.0147 USDT |
| 2023-04-16 |
0.0145 USDT |
951,921.6439 |
0.0140 USDT |
0.0138 USDT |
0.0149 USDT |
0.0141 USDT |
| 2023-04-15 |
0.0143 USDT |
1,277,867.8043 |
0.0139 USDT |
0.0139 USDT |
0.0148 USDT |
0.0142 USDT |
| 2023-04-14 |
0.0141 USDT |
2,731,879.7537 |
0.0147 USDT |
0.0129 USDT |
0.0158 USDT |
0.0140 USDT |
| 2023-04-13 |
0.0148 USDT |
3,431,777.9189 |
0.0148 USDT |
0.0141 USDT |
0.0155 USDT |
0.0149 USDT |
| 2023-04-12 |
0.0154 USDT |
7,929,278.3262 |
0.0165 USDT |
0.0120 USDT |
0.0183 USDT |
0.0150 USDT |
| 2023-04-11 |
0.0164 USDT |
3,333,299.5666 |
0.0166 USDT |
0.0158 USDT |
0.0170 USDT |
0.0165 USDT |
| 2023-04-10 |
0.0176 USDT |
2,229,971.0646 |
0.0183 USDT |
0.0165 USDT |
0.0187 USDT |
0.0166 USDT |
| 2023-04-09 |
0.0185 USDT |
1,153,276.1202 |
0.0183 USDT |
0.0180 USDT |
0.0190 USDT |
0.0181 USDT |
| 2023-04-08 |
0.0179 USDT |
717,609.1948 |
0.0183 USDT |
0.0168 USDT |
0.0189 USDT |
0.0181 USDT |
| 2023-04-07 |
0.0178 USDT |
2,014,264.6589 |
0.0180 USDT |
0.0165 USDT |
0.0193 USDT |
0.0185 USDT |
| 2023-04-06 |
0.0185 USDT |
965,884.7252 |
0.0183 USDT |
0.0180 USDT |
0.0193 USDT |
0.0185 USDT |
| 2023-04-05 |
0.0177 USDT |
2,496,658.0635 |
0.0183 USDT |
0.0164 USDT |
0.0192 USDT |
0.0182 USDT |
| 2023-04-04 |
0.0175 USDT |
2,896,752.5150 |
0.0177 USDT |
0.0165 USDT |
0.0191 USDT |
0.0179 USDT |