Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.8482 USDT |
367,733.6680 |
0.8522 USDT |
0.7239 USDT |
0.9518 USDT |
0.9225 USDT |
| 2022-09-14 |
0.8651 USDT |
271,439.9599 |
0.8315 USDT |
0.7797 USDT |
0.9759 USDT |
0.8597 USDT |
| 2022-09-13 |
0.6951 USDT |
763,634.7906 |
0.6923 USDT |
0.5473 USDT |
0.8340 USDT |
0.7776 USDT |
| 2022-09-12 |
0.7003 USDT |
333,271.3318 |
0.6353 USDT |
0.6353 USDT |
0.7822 USDT |
0.7724 USDT |
| 2022-09-11 |
0.7448 USDT |
428,813.2891 |
1.0495 USDT |
0.5908 USDT |
1.1074 USDT |
0.6478 USDT |
| 2022-09-10 |
1.0785 USDT |
133,841.6261 |
1.0506 USDT |
0.9993 USDT |
1.1331 USDT |
1.0145 USDT |
| 2022-09-09 |
1.0424 USDT |
349,090.6787 |
1.7487 USDT |
0.9216 USDT |
1.7666 USDT |
1.0774 USDT |
| 2022-09-08 |
1.7987 USDT |
56,170.7181 |
1.8517 USDT |
1.6926 USDT |
1.9306 USDT |
1.7599 USDT |
| 2022-09-07 |
2.0139 USDT |
85,691.4870 |
2.0177 USDT |
1.7986 USDT |
2.2266 USDT |
1.8473 USDT |
| 2022-09-06 |
1.7048 USDT |
88,532.4127 |
1.5648 USDT |
1.4934 USDT |
2.0150 USDT |
1.9774 USDT |
| 2022-09-05 |
1.5913 USDT |
23,874.7735 |
1.5379 USDT |
1.4960 USDT |
1.6846 USDT |
1.6300 USDT |
| 2022-09-04 |
1.5672 USDT |
17,407.3157 |
1.5806 USDT |
1.5229 USDT |
1.6199 USDT |
1.5593 USDT |
| 2022-09-03 |
1.6110 USDT |
22,272.2586 |
1.6451 USDT |
1.5499 USDT |
1.6697 USDT |
1.6144 USDT |
| 2022-09-02 |
1.5702 USDT |
80,004.2221 |
1.5757 USDT |
1.4897 USDT |
1.6980 USDT |
1.6581 USDT |
| 2022-09-01 |
1.6358 USDT |
71,497.4635 |
1.5948 USDT |
1.5321 USDT |
1.7448 USDT |
1.6952 USDT |
| 2022-08-31 |
1.4683 USDT |
46,526.6333 |
1.5417 USDT |
1.3652 USDT |
1.5739 USDT |
1.5322 USDT |
| 2022-08-30 |
1.4470 USDT |
104,606.9554 |
1.3967 USDT |
1.3133 USDT |
1.6580 USDT |
1.6219 USDT |
| 2022-08-29 |
1.6280 USDT |
146,966.7671 |
1.7599 USDT |
1.4115 USDT |
1.8266 USDT |
1.5039 USDT |
| 2022-08-28 |
1.6318 USDT |
54,814.2797 |
1.6516 USDT |
1.4283 USDT |
1.7292 USDT |
1.4698 USDT |
| 2022-08-27 |
1.6435 USDT |
114,214.3221 |
1.6323 USDT |
1.5629 USDT |
1.7599 USDT |
1.6978 USDT |
| 2022-08-26 |
1.3938 USDT |
184,992.2290 |
1.2351 USDT |
1.2351 USDT |
1.5617 USDT |
1.5017 USDT |
| 2022-08-25 |
1.2373 USDT |
140,886.8894 |
1.2737 USDT |
1.1439 USDT |
1.3693 USDT |
1.2742 USDT |
| 2022-08-24 |
1.2238 USDT |
217,648.4801 |
1.3229 USDT |
1.0746 USDT |
1.4536 USDT |
1.2615 USDT |
| 2022-08-23 |
1.3734 USDT |
123,995.7036 |
1.3462 USDT |
1.2824 USDT |
1.5186 USDT |
1.3368 USDT |
| 2022-08-22 |
1.4855 USDT |
137,730.8926 |
1.3818 USDT |
1.3600 USDT |
1.5971 USDT |
1.4463 USDT |
| 2022-08-21 |
1.4763 USDT |
115,465.4086 |
1.5250 USDT |
1.2811 USDT |
1.6790 USDT |
1.4053 USDT |
| 2022-08-20 |
1.4634 USDT |
162,705.7865 |
1.4501 USDT |
1.2695 USDT |
1.6658 USDT |
1.5298 USDT |
| 2022-08-19 |
1.3096 USDT |
280,532.0538 |
1.1116 USDT |
1.0863 USDT |
1.4999 USDT |
1.4393 USDT |
| 2022-08-18 |
0.8833 USDT |
147,268.1200 |
0.9444 USDT |
0.8038 USDT |
0.9817 USDT |
0.9301 USDT |
| 2022-08-17 |
0.9150 USDT |
224,722.2350 |
0.9005 USDT |
0.7939 USDT |
1.0230 USDT |
0.9939 USDT |
| 2022-08-16 |
0.8916 USDT |
132,407.5142 |
0.9033 USDT |
0.8371 USDT |
0.9445 USDT |
0.9158 USDT |
| 2022-08-15 |
0.8064 USDT |
234,341.5229 |
0.8458 USDT |
0.6654 USDT |
0.8927 USDT |
0.8766 USDT |
| 2022-08-14 |
0.7428 USDT |
180,259.2974 |
0.7382 USDT |
0.6584 USDT |
0.8403 USDT |
0.8124 USDT |
| 2022-08-13 |
0.6548 USDT |
156,484.2626 |
0.6433 USDT |
0.6084 USDT |
0.7045 USDT |
0.6884 USDT |
| 2022-08-12 |
0.6835 USDT |
112,112.2364 |
0.6746 USDT |
0.6478 USDT |
0.7245 USDT |
0.6738 USDT |
| 2022-08-11 |
0.6398 USDT |
229,363.7678 |
0.6316 USDT |
0.5799 USDT |
0.6952 USDT |
0.6834 USDT |
| 2022-08-10 |
0.6529 USDT |
390,923.3246 |
0.6446 USDT |
0.5667 USDT |
0.7454 USDT |
0.6332 USDT |
| 2022-08-09 |
0.6214 USDT |
238,841.7587 |
0.5758 USDT |
0.5375 USDT |
0.6904 USDT |
0.6490 USDT |
| 2022-08-08 |
0.5608 USDT |
231,277.2213 |
0.6030 USDT |
0.5101 USDT |
0.6061 USDT |
0.5747 USDT |
| 2022-08-07 |
0.5832 USDT |
183,096.4131 |
0.5881 USDT |
0.5595 USDT |
0.6299 USDT |
0.5784 USDT |
| 2022-08-06 |
0.5453 USDT |
330,820.4539 |
0.5218 USDT |
0.5176 USDT |
0.5813 USDT |
0.5628 USDT |
| 2022-08-05 |
0.5370 USDT |
1,127,917.7450 |
0.5533 USDT |
0.4923 USDT |
0.5897 USDT |
0.5335 USDT |
| 2022-08-04 |
0.5620 USDT |
1,789,954.2514 |
0.6264 USDT |
0.4850 USDT |
0.6447 USDT |
0.5958 USDT |
| 2022-08-03 |
0.6097 USDT |
1,892,047.8608 |
0.8092 USDT |
0.5231 USDT |
0.8350 USDT |
0.5768 USDT |
| 2022-08-02 |
0.8533 USDT |
704,080.2585 |
0.8117 USDT |
0.6852 USDT |
0.9646 USDT |
0.7267 USDT |
| 2022-08-01 |
0.7192 USDT |
805,654.9638 |
0.7852 USDT |
0.6003 USDT |
0.8744 USDT |
0.8504 USDT |
| 2022-07-31 |
0.7114 USDT |
490,984.0495 |
0.7916 USDT |
0.5847 USDT |
0.8219 USDT |
0.7821 USDT |
| 2022-07-30 |
0.7521 USDT |
502,073.8962 |
0.8018 USDT |
0.6537 USDT |
0.8280 USDT |
0.7922 USDT |
| 2022-07-29 |
0.7566 USDT |
602,949.6287 |
0.7143 USDT |
0.6435 USDT |
0.8495 USDT |
0.7705 USDT |
| 2022-07-28 |
0.7730 USDT |
642,052.4223 |
0.7604 USDT |
0.6100 USDT |
0.9194 USDT |
0.7195 USDT |