Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.5523 USDT |
255,922.9731 |
0.6634 USDT |
0.4728 USDT |
0.6795 USDT |
0.4909 USDT |
| 2022-11-03 |
0.6388 USDT |
112,446.4968 |
0.7264 USDT |
0.5493 USDT |
0.7321 USDT |
0.6400 USDT |
| 2022-11-02 |
0.6688 USDT |
190,583.7370 |
0.6132 USDT |
0.6052 USDT |
0.7495 USDT |
0.7325 USDT |
| 2022-11-01 |
0.5508 USDT |
69,066.1882 |
0.5388 USDT |
0.5229 USDT |
0.5881 USDT |
0.5757 USDT |
| 2022-10-31 |
0.5287 USDT |
148,680.8045 |
0.5166 USDT |
0.4908 USDT |
0.5660 USDT |
0.5489 USDT |
| 2022-10-30 |
0.4763 USDT |
176,410.6962 |
0.4807 USDT |
0.4203 USDT |
0.5310 USDT |
0.5156 USDT |
| 2022-10-29 |
0.4494 USDT |
145,048.9345 |
0.4703 USDT |
0.4233 USDT |
0.4812 USDT |
0.4747 USDT |
| 2022-10-28 |
0.5179 USDT |
255,996.8889 |
0.6012 USDT |
0.4130 USDT |
0.6271 USDT |
0.4545 USDT |
| 2022-10-27 |
0.5209 USDT |
172,690.0221 |
0.5718 USDT |
0.4401 USDT |
0.5719 USDT |
0.5371 USDT |
| 2022-10-26 |
0.5572 USDT |
163,244.4802 |
0.5483 USDT |
0.5304 USDT |
0.5904 USDT |
0.5732 USDT |
| 2022-10-25 |
0.5596 USDT |
281,729.7771 |
0.6518 USDT |
0.4462 USDT |
0.6899 USDT |
0.5666 USDT |
| 2022-10-24 |
0.6304 USDT |
143,429.9545 |
0.6040 USDT |
0.5834 USDT |
0.6652 USDT |
0.6471 USDT |
| 2022-10-23 |
0.6523 USDT |
142,794.6171 |
0.6817 USDT |
0.5897 USDT |
0.6993 USDT |
0.6019 USDT |
| 2022-10-22 |
0.6798 USDT |
178,849.1241 |
0.6951 USDT |
0.6380 USDT |
0.7123 USDT |
0.6688 USDT |
| 2022-10-21 |
0.7934 USDT |
185,836.0372 |
0.8417 USDT |
0.6446 USDT |
0.9644 USDT |
0.6537 USDT |
| 2022-10-20 |
0.8185 USDT |
78,270.2857 |
0.8095 USDT |
0.7481 USDT |
0.8727 USDT |
0.8515 USDT |
| 2022-10-19 |
0.7574 USDT |
86,121.5925 |
0.7241 USDT |
0.7241 USDT |
0.7825 USDT |
0.7473 USDT |
| 2022-10-18 |
0.6826 USDT |
100,925.5785 |
0.6641 USDT |
0.6323 USDT |
0.7703 USDT |
0.7481 USDT |
| 2022-10-17 |
0.6781 USDT |
69,836.2962 |
0.6804 USDT |
0.6491 USDT |
0.7000 USDT |
0.6606 USDT |
| 2022-10-16 |
0.6949 USDT |
12,780.0069 |
0.7237 USDT |
0.6707 USDT |
0.7237 USDT |
0.6878 USDT |
| 2022-10-15 |
0.6859 USDT |
47,057.2908 |
0.6890 USDT |
0.6690 USDT |
0.7187 USDT |
0.6979 USDT |
| 2022-10-14 |
0.6407 USDT |
271,672.8149 |
0.6770 USDT |
0.5811 USDT |
0.7205 USDT |
0.6922 USDT |
| 2022-10-13 |
0.7213 USDT |
418,858.6721 |
0.6040 USDT |
0.5978 USDT |
0.8253 USDT |
0.6700 USDT |
| 2022-10-12 |
0.6120 USDT |
178,575.9634 |
0.6196 USDT |
0.5830 USDT |
0.6451 USDT |
0.6005 USDT |
| 2022-10-11 |
0.5587 USDT |
368,350.8555 |
0.4886 USDT |
0.4840 USDT |
0.6398 USDT |
0.6250 USDT |
| 2022-10-10 |
0.4667 USDT |
114,569.5703 |
0.4604 USDT |
0.4332 USDT |
0.4965 USDT |
0.4826 USDT |
| 2022-10-09 |
0.4762 USDT |
37,128.2890 |
0.4876 USDT |
0.4627 USDT |
0.4926 USDT |
0.4668 USDT |
| 2022-10-08 |
0.4808 USDT |
59,605.3795 |
0.4813 USDT |
0.4689 USDT |
0.4917 USDT |
0.4842 USDT |
| 2022-10-07 |
0.4822 USDT |
159,197.8936 |
0.4854 USDT |
0.4610 USDT |
0.5129 USDT |
0.4776 USDT |
| 2022-10-06 |
0.4528 USDT |
209,270.3349 |
0.4775 USDT |
0.4188 USDT |
0.4849 USDT |
0.4780 USDT |
| 2022-10-05 |
0.4874 USDT |
139,777.8665 |
0.4598 USDT |
0.4584 USDT |
0.5110 USDT |
0.4773 USDT |
| 2022-10-04 |
0.4615 USDT |
136,336.3135 |
0.4795 USDT |
0.4354 USDT |
0.4848 USDT |
0.4627 USDT |
| 2022-10-03 |
0.5084 USDT |
241,166.1925 |
0.5349 USDT |
0.4705 USDT |
0.5500 USDT |
0.4807 USDT |
| 2022-10-02 |
0.4947 USDT |
91,100.1896 |
0.4713 USDT |
0.4513 USDT |
0.5128 USDT |
0.5024 USDT |
| 2022-10-01 |
0.4436 USDT |
47,735.8341 |
0.4326 USDT |
0.4263 USDT |
0.4700 USDT |
0.4611 USDT |
| 2022-09-30 |
0.4175 USDT |
244,673.0444 |
0.4253 USDT |
0.3916 USDT |
0.4441 USDT |
0.4345 USDT |
| 2022-09-29 |
0.4416 USDT |
194,783.4723 |
0.4346 USDT |
0.4115 USDT |
0.4600 USDT |
0.4215 USDT |
| 2022-09-28 |
0.4465 USDT |
222,141.4643 |
0.4282 USDT |
0.4158 USDT |
0.4774 USDT |
0.4318 USDT |
| 2022-09-27 |
0.3798 USDT |
408,651.7461 |
0.4092 USDT |
0.3445 USDT |
0.4392 USDT |
0.4375 USDT |
| 2022-09-26 |
0.3943 USDT |
449,123.6160 |
0.3664 USDT |
0.3528 USDT |
0.4361 USDT |
0.4087 USDT |
| 2022-09-25 |
0.4184 USDT |
266,929.9176 |
0.4352 USDT |
0.3774 USDT |
0.4500 USDT |
0.4001 USDT |
| 2022-09-24 |
0.3979 USDT |
297,153.1456 |
0.3851 USDT |
0.3784 USDT |
0.4187 USDT |
0.4096 USDT |
| 2022-09-23 |
0.3779 USDT |
642,781.7638 |
0.3458 USDT |
0.3137 USDT |
0.4270 USDT |
0.4144 USDT |
| 2022-09-22 |
0.3675 USDT |
855,438.8354 |
0.3685 USDT |
0.3248 USDT |
0.4060 USDT |
0.3711 USDT |
| 2022-09-21 |
0.3618 USDT |
715,781.7281 |
0.3850 USDT |
0.3098 USDT |
0.4294 USDT |
0.3098 USDT |
| 2022-09-20 |
0.3766 USDT |
1,216,002.9531 |
0.3578 USDT |
0.3462 USDT |
0.4120 USDT |
0.3986 USDT |
| 2022-09-19 |
0.5561 USDT |
713,512.6491 |
0.6463 USDT |
0.4214 USDT |
0.7207 USDT |
0.4405 USDT |
| 2022-09-18 |
0.5501 USDT |
774,191.2314 |
0.5150 USDT |
0.4930 USDT |
0.6246 USDT |
0.6246 USDT |
| 2022-09-17 |
0.9875 USDT |
81,915.1349 |
1.0856 USDT |
0.8936 USDT |
1.0856 USDT |
0.8936 USDT |
| 2022-09-16 |
1.0226 USDT |
202,439.6928 |
0.9403 USDT |
0.9078 USDT |
1.1500 USDT |
1.1144 USDT |