Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.2434 USDT |
174,259.5042 |
0.2479 USDT |
0.2318 USDT |
0.2521 USDT |
0.2428 USDT |
| 2022-12-23 |
0.2373 USDT |
227,875.9127 |
0.2462 USDT |
0.2214 USDT |
0.2510 USDT |
0.2510 USDT |
| 2022-12-22 |
0.2563 USDT |
298,028.1634 |
0.2615 USDT |
0.2377 USDT |
0.2741 USDT |
0.2653 USDT |
| 2022-12-21 |
0.2705 USDT |
222,385.5426 |
0.2743 USDT |
0.2573 USDT |
0.2871 USDT |
0.2672 USDT |
| 2022-12-20 |
0.2762 USDT |
372,142.1987 |
0.3069 USDT |
0.2594 USDT |
0.3180 USDT |
0.2730 USDT |
| 2022-12-19 |
0.2962 USDT |
253,682.0148 |
0.2980 USDT |
0.2706 USDT |
0.3343 USDT |
0.3191 USDT |
| 2022-12-18 |
0.3039 USDT |
272,084.0889 |
0.2896 USDT |
0.2842 USDT |
0.3204 USDT |
0.2974 USDT |
| 2022-12-17 |
0.3279 USDT |
665,957.3437 |
0.3148 USDT |
0.3067 USDT |
0.3757 USDT |
0.3282 USDT |
| 2022-12-16 |
0.2420 USDT |
705,768.8062 |
0.2322 USDT |
0.2154 USDT |
0.2861 USDT |
0.2771 USDT |
| 2022-12-15 |
0.2277 USDT |
463,211.2550 |
0.2253 USDT |
0.2148 USDT |
0.2382 USDT |
0.2193 USDT |
| 2022-12-14 |
0.2216 USDT |
560,087.7717 |
0.2181 USDT |
0.2078 USDT |
0.2360 USDT |
0.2274 USDT |
| 2022-12-13 |
0.2171 USDT |
1,604,226.1434 |
0.1837 USDT |
0.1827 USDT |
0.2364 USDT |
0.2218 USDT |
| 2022-12-12 |
0.2025 USDT |
1,740,693.8299 |
0.2094 USDT |
0.1825 USDT |
0.2252 USDT |
0.1993 USDT |
| 2022-12-11 |
0.2224 USDT |
1,047,004.1990 |
0.2470 USDT |
0.1956 USDT |
0.2570 USDT |
0.1984 USDT |
| 2022-12-10 |
0.2543 USDT |
426,637.5269 |
0.2872 USDT |
0.2381 USDT |
0.2900 USDT |
0.2416 USDT |
| 2022-12-09 |
0.2782 USDT |
360,132.2500 |
0.2791 USDT |
0.2632 USDT |
0.2936 USDT |
0.2891 USDT |
| 2022-12-08 |
0.2975 USDT |
402,755.7812 |
0.2890 USDT |
0.2728 USDT |
0.3175 USDT |
0.2797 USDT |
| 2022-12-07 |
0.2619 USDT |
322,451.2860 |
0.2304 USDT |
0.2266 USDT |
0.2871 USDT |
0.2826 USDT |
| 2022-12-06 |
0.2390 USDT |
448,236.9743 |
0.2753 USDT |
0.2040 USDT |
0.2823 USDT |
0.2333 USDT |
| 2022-12-05 |
0.2449 USDT |
535,215.3378 |
0.2672 USDT |
0.2167 USDT |
0.2860 USDT |
0.2704 USDT |
| 2022-12-04 |
0.2749 USDT |
215,300.2770 |
0.2934 USDT |
0.2643 USDT |
0.2941 USDT |
0.2710 USDT |
| 2022-12-03 |
0.2762 USDT |
276,125.7893 |
0.2744 USDT |
0.2601 USDT |
0.2957 USDT |
0.2920 USDT |
| 2022-12-02 |
0.2906 USDT |
645,526.2110 |
0.2898 USDT |
0.2554 USDT |
0.3152 USDT |
0.2855 USDT |
| 2022-12-01 |
0.2826 USDT |
832,694.9538 |
0.2571 USDT |
0.2533 USDT |
0.2998 USDT |
0.2936 USDT |
| 2022-11-30 |
0.2469 USDT |
1,422,043.3239 |
0.2588 USDT |
0.1953 USDT |
0.2880 USDT |
0.2784 USDT |
| 2022-11-29 |
0.2547 USDT |
1,280,053.6722 |
0.2650 USDT |
0.2363 USDT |
0.2731 USDT |
0.2500 USDT |
| 2022-11-28 |
0.2979 USDT |
4,731,851.3087 |
0.3218 USDT |
0.2182 USDT |
0.3983 USDT |
0.2593 USDT |
| 2022-11-27 |
0.3241 USDT |
1,061,469.5725 |
0.4229 USDT |
0.2848 USDT |
0.4305 USDT |
0.2977 USDT |
| 2022-11-26 |
0.4730 USDT |
362,000.2127 |
0.5989 USDT |
0.3916 USDT |
0.6041 USDT |
0.4001 USDT |
| 2022-11-25 |
0.5965 USDT |
238,407.6561 |
0.5547 USDT |
0.5476 USDT |
0.6248 USDT |
0.6052 USDT |
| 2022-11-24 |
0.5399 USDT |
243,522.5699 |
0.4963 USDT |
0.4881 USDT |
0.5950 USDT |
0.5527 USDT |
| 2022-11-23 |
0.5775 USDT |
307,678.7291 |
0.5985 USDT |
0.4744 USDT |
0.6657 USDT |
0.4919 USDT |
| 2022-11-22 |
0.7123 USDT |
407,706.0287 |
0.6737 USDT |
0.5911 USDT |
0.8500 USDT |
0.6129 USDT |
| 2022-11-21 |
0.7717 USDT |
136,585.4953 |
0.7497 USDT |
0.6944 USDT |
0.8435 USDT |
0.7725 USDT |
| 2022-11-20 |
0.6570 USDT |
177,462.7897 |
0.5989 USDT |
0.5760 USDT |
0.7600 USDT |
0.7540 USDT |
| 2022-11-19 |
0.6990 USDT |
161,449.3316 |
0.6922 USDT |
0.5716 USDT |
0.7751 USDT |
0.6057 USDT |
| 2022-11-18 |
0.7603 USDT |
73,099.2097 |
0.9561 USDT |
0.6276 USDT |
0.9575 USDT |
0.6965 USDT |
| 2022-11-17 |
0.9455 USDT |
39,397.0365 |
0.8695 USDT |
0.8429 USDT |
1.0141 USDT |
0.9527 USDT |
| 2022-11-16 |
0.9270 USDT |
89,250.4297 |
0.9050 USDT |
0.7779 USDT |
1.0307 USDT |
0.9050 USDT |
| 2022-11-15 |
0.8774 USDT |
75,770.8234 |
0.8843 USDT |
0.7879 USDT |
0.9600 USDT |
0.9202 USDT |
| 2022-11-14 |
1.1064 USDT |
164,353.7693 |
0.9956 USDT |
0.7916 USDT |
1.2789 USDT |
1.0157 USDT |
| 2022-11-13 |
0.9541 USDT |
90,384.4802 |
0.9838 USDT |
0.8267 USDT |
1.0752 USDT |
0.9742 USDT |
| 2022-11-12 |
0.9071 USDT |
124,056.5762 |
0.7620 USDT |
0.7620 USDT |
1.0346 USDT |
1.0052 USDT |
| 2022-11-11 |
0.7465 USDT |
177,318.7916 |
0.6081 USDT |
0.6071 USDT |
0.9294 USDT |
0.8666 USDT |
| 2022-11-10 |
0.7873 USDT |
266,867.8241 |
1.3208 USDT |
0.5100 USDT |
1.3790 USDT |
0.6283 USDT |
| 2022-11-09 |
0.8432 USDT |
296,745.8053 |
0.7139 USDT |
0.6979 USDT |
1.0000 USDT |
0.9805 USDT |
| 2022-11-08 |
0.6122 USDT |
597,913.9925 |
0.4879 USDT |
0.4705 USDT |
0.9293 USDT |
0.7582 USDT |
| 2022-11-07 |
0.4670 USDT |
315,460.2670 |
0.4460 USDT |
0.4203 USDT |
0.5053 USDT |
0.4917 USDT |
| 2022-11-06 |
0.3748 USDT |
283,229.8055 |
0.3655 USDT |
0.3428 USDT |
0.4039 USDT |
0.3960 USDT |
| 2022-11-05 |
0.4038 USDT |
348,353.3788 |
0.4908 USDT |
0.3269 USDT |
0.4998 USDT |
0.3689 USDT |