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