Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
0.0279 USDT |
7,355,587.7643 |
0.0345 USDT |
0.0228 USDT |
0.0379 USDT |
0.0271 USDT |
| 2023-01-24 |
0.0291 USDT |
2,427,027.2241 |
0.0327 USDT |
0.0265 USDT |
0.0334 USDT |
0.0279 USDT |
| 2023-01-23 |
0.0299 USDT |
3,349,585.5331 |
0.0336 USDT |
0.0260 USDT |
0.0338 USDT |
0.0317 USDT |
| 2023-01-22 |
0.0332 USDT |
3,990,709.6769 |
0.0349 USDT |
0.0276 USDT |
0.0367 USDT |
0.0314 USDT |
| 2023-01-21 |
0.0367 USDT |
3,287,196.2297 |
0.0494 USDT |
0.0275 USDT |
0.0532 USDT |
0.0297 USDT |
| 2023-01-20 |
0.0582 USDT |
1,505,612.4666 |
0.0648 USDT |
0.0509 USDT |
0.0659 USDT |
0.0531 USDT |
| 2023-01-19 |
0.0730 USDT |
749,779.8326 |
0.0820 USDT |
0.0646 USDT |
0.0821 USDT |
0.0671 USDT |
| 2023-01-18 |
0.0730 USDT |
789,772.8624 |
0.0664 USDT |
0.0651 USDT |
0.0850 USDT |
0.0799 USDT |
| 2023-01-17 |
0.0631 USDT |
455,084.4503 |
0.0656 USDT |
0.0580 USDT |
0.0683 USDT |
0.0629 USDT |
| 2023-01-16 |
0.0628 USDT |
602,141.8780 |
0.0590 USDT |
0.0531 USDT |
0.0714 USDT |
0.0643 USDT |
| 2023-01-15 |
0.0606 USDT |
731,695.8134 |
0.0579 USDT |
0.0539 USDT |
0.0670 USDT |
0.0602 USDT |
| 2023-01-14 |
0.0571 USDT |
2,004,975.8060 |
0.0692 USDT |
0.0439 USDT |
0.0704 USDT |
0.0618 USDT |
| 2023-01-13 |
0.0749 USDT |
1,169,644.2058 |
0.0736 USDT |
0.0662 USDT |
0.0802 USDT |
0.0696 USDT |
| 2023-01-12 |
0.0751 USDT |
1,393,021.5150 |
0.0671 USDT |
0.0644 USDT |
0.0862 USDT |
0.0754 USDT |
| 2023-01-11 |
0.0718 USDT |
1,194,443.4760 |
0.0734 USDT |
0.0588 USDT |
0.0810 USDT |
0.0694 USDT |
| 2023-01-10 |
0.0755 USDT |
1,568,106.9073 |
0.0894 USDT |
0.0631 USDT |
0.0969 USDT |
0.0760 USDT |
| 2023-01-09 |
0.0815 USDT |
1,272,203.0541 |
0.1019 USDT |
0.0613 USDT |
0.1097 USDT |
0.0889 USDT |
| 2023-01-08 |
0.1184 USDT |
316,963.4978 |
0.1275 USDT |
0.1000 USDT |
0.1359 USDT |
0.1048 USDT |
| 2023-01-07 |
0.1309 USDT |
313,403.4402 |
0.1415 USDT |
0.1186 USDT |
0.1424 USDT |
0.1280 USDT |
| 2023-01-06 |
0.1521 USDT |
150,076.7586 |
0.1472 USDT |
0.1422 USDT |
0.1606 USDT |
0.1448 USDT |
| 2023-01-05 |
0.1435 USDT |
245,566.5214 |
0.1419 USDT |
0.1371 USDT |
0.1505 USDT |
0.1483 USDT |
| 2023-01-04 |
0.1366 USDT |
419,226.6754 |
0.1503 USDT |
0.1281 USDT |
0.1507 USDT |
0.1450 USDT |
| 2023-01-03 |
0.1539 USDT |
316,535.9122 |
0.1592 USDT |
0.1451 USDT |
0.1674 USDT |
0.1498 USDT |
| 2023-01-02 |
0.1670 USDT |
309,324.7994 |
0.1691 USDT |
0.1547 USDT |
0.1803 USDT |
0.1588 USDT |
| 2023-01-01 |
0.1975 USDT |
85,485.5490 |
0.2107 USDT |
0.1901 USDT |
0.2110 USDT |
0.1951 USDT |
| 2022-12-31 |
0.2153 USDT |
69,051.2107 |
0.2186 USDT |
0.2088 USDT |
0.2206 USDT |
0.2128 USDT |
| 2022-12-30 |
0.2216 USDT |
227,262.3979 |
0.2199 USDT |
0.2130 USDT |
0.2301 USDT |
0.2194 USDT |
| 2022-12-29 |
0.2236 USDT |
250,094.9840 |
0.2284 USDT |
0.2159 USDT |
0.2330 USDT |
0.2255 USDT |
| 2022-12-28 |
0.2282 USDT |
271,821.0322 |
0.2250 USDT |
0.2200 USDT |
0.2428 USDT |
0.2269 USDT |
| 2022-12-27 |
0.2320 USDT |
86,188.8470 |
0.2336 USDT |
0.2274 USDT |
0.2394 USDT |
0.2314 USDT |
| 2022-12-26 |
0.2376 USDT |
43,157.5032 |
0.2405 USDT |
0.2341 USDT |
0.2420 USDT |
0.2385 USDT |
| 2022-12-25 |
0.2440 USDT |
146,259.7457 |
0.2402 USDT |
0.2368 USDT |
0.2511 USDT |
0.2476 USDT |
| 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 |