Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
0.0185 USDT |
4,540,118.9652 |
0.0191 USDT |
0.0162 USDT |
0.0208 USDT |
0.0187 USDT |
| 2023-04-02 |
0.0180 USDT |
3,159,041.8151 |
0.0179 USDT |
0.0162 USDT |
0.0204 USDT |
0.0196 USDT |
| 2023-04-01 |
0.0186 USDT |
1,075,991.8193 |
0.0191 USDT |
0.0177 USDT |
0.0194 USDT |
0.0180 USDT |
| 2023-03-31 |
0.0199 USDT |
1,581,149.3765 |
0.0211 USDT |
0.0190 USDT |
0.0212 USDT |
0.0191 USDT |
| 2023-03-30 |
0.0206 USDT |
2,502,503.8193 |
0.0204 USDT |
0.0190 USDT |
0.0220 USDT |
0.0215 USDT |
| 2023-03-29 |
0.0200 USDT |
2,200,076.9050 |
0.0206 USDT |
0.0186 USDT |
0.0209 USDT |
0.0201 USDT |
| 2023-03-28 |
0.0211 USDT |
3,381,167.9579 |
0.0236 USDT |
0.0191 USDT |
0.0243 USDT |
0.0210 USDT |
| 2023-03-27 |
0.0231 USDT |
1,810,715.7347 |
0.0209 USDT |
0.0205 USDT |
0.0250 USDT |
0.0241 USDT |
| 2023-03-26 |
0.0209 USDT |
1,364,861.0207 |
0.0228 USDT |
0.0194 USDT |
0.0231 USDT |
0.0205 USDT |
| 2023-03-25 |
0.0209 USDT |
2,767,211.6353 |
0.0215 USDT |
0.0190 USDT |
0.0237 USDT |
0.0229 USDT |
| 2023-03-24 |
0.0212 USDT |
2,553,795.0302 |
0.0205 USDT |
0.0197 USDT |
0.0233 USDT |
0.0227 USDT |
| 2023-03-23 |
0.0222 USDT |
1,897,307.6243 |
0.0238 USDT |
0.0204 USDT |
0.0241 USDT |
0.0214 USDT |
| 2023-03-22 |
0.0234 USDT |
2,681,654.4005 |
0.0216 USDT |
0.0213 USDT |
0.0266 USDT |
0.0238 USDT |
| 2023-03-21 |
0.0221 USDT |
1,809,991.8294 |
0.0228 USDT |
0.0202 USDT |
0.0251 USDT |
0.0221 USDT |
| 2023-03-20 |
0.0213 USDT |
3,709,845.2629 |
0.0198 USDT |
0.0187 USDT |
0.0234 USDT |
0.0232 USDT |
| 2023-03-19 |
0.0189 USDT |
2,820,002.3496 |
0.0206 USDT |
0.0178 USDT |
0.0208 USDT |
0.0190 USDT |
| 2023-03-18 |
0.0177 USDT |
4,940,322.7509 |
0.0181 USDT |
0.0158 USDT |
0.0206 USDT |
0.0195 USDT |
| 2023-03-17 |
0.0210 USDT |
5,154,896.8202 |
0.0240 USDT |
0.0176 USDT |
0.0247 USDT |
0.0180 USDT |