Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |