Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.2826 USDT |
312,275.9161 |
1.4832 USDT |
0.9238 USDT |
1.5750 USDT |
0.9871 USDT |
| 2022-07-26 |
1.4694 USDT |
299,767.5924 |
1.3370 USDT |
1.2889 USDT |
1.6946 USDT |
1.5017 USDT |
| 2022-07-25 |
1.1400 USDT |
381,327.2288 |
1.0979 USDT |
0.9901 USDT |
1.2530 USDT |
1.1425 USDT |
| 2022-07-24 |
1.0258 USDT |
274,134.1386 |
1.0058 USDT |
0.8805 USDT |
1.0998 USDT |
1.0522 USDT |
| 2022-07-23 |
1.1784 USDT |
332,309.1412 |
1.2931 USDT |
1.0376 USDT |
1.3344 USDT |
1.0576 USDT |
| 2022-07-22 |
1.0672 USDT |
1,052,333.1284 |
1.1606 USDT |
0.9108 USDT |
1.3066 USDT |
1.2836 USDT |
| 2022-07-21 |
1.5460 USDT |
385,035.2271 |
1.5764 USDT |
1.0765 USDT |
1.7786 USDT |
1.1595 USDT |
| 2022-07-20 |
1.3115 USDT |
246,294.3167 |
1.4278 USDT |
1.1233 USDT |
1.5596 USDT |
1.5100 USDT |
| 2022-07-19 |
1.4980 USDT |
341,643.0823 |
1.4960 USDT |
1.2074 USDT |
1.7703 USDT |
1.3337 USDT |
| 2022-07-18 |
1.7617 USDT |
243,616.3711 |
3.0481 USDT |
1.2741 USDT |
3.0600 USDT |
1.6437 USDT |
| 2022-07-17 |
3.1381 USDT |
84,212.4408 |
3.5255 USDT |
2.7095 USDT |
3.8277 USDT |
3.0333 USDT |
| 2022-07-16 |
3.7414 USDT |
47,052.5790 |
3.9845 USDT |
3.2630 USDT |
4.3599 USDT |
3.5240 USDT |
| 2022-07-15 |
3.8755 USDT |
44,787.9135 |
3.8594 USDT |
3.6200 USDT |
4.1175 USDT |
3.9699 USDT |
| 2022-07-14 |
4.3036 USDT |
39,322.8234 |
4.1881 USDT |
3.7342 USDT |
4.8417 USDT |
3.9751 USDT |
| 2022-07-13 |
4.9610 USDT |
72,321.6409 |
5.5543 USDT |
4.2256 USDT |
5.7999 USDT |
4.6312 USDT |
| 2022-07-12 |
5.2886 USDT |
28,336.8654 |
5.2568 USDT |
5.0014 USDT |
5.7810 USDT |
5.2010 USDT |
| 2022-07-11 |
4.5782 USDT |
30,549.1500 |
4.0982 USDT |
4.0878 USDT |
4.8594 USDT |
4.7470 USDT |
| 2022-07-10 |
3.9833 USDT |
32,498.1228 |
3.5953 USDT |
3.5242 USDT |
4.2601 USDT |
4.0496 USDT |
| 2022-07-09 |
3.5732 USDT |
12,525.0673 |
3.7321 USDT |
3.4441 USDT |
3.7496 USDT |
3.5454 USDT |
| 2022-07-08 |
3.5090 USDT |
35,060.3773 |
3.3804 USDT |
3.0849 USDT |
3.7946 USDT |
3.7321 USDT |
| 2022-07-07 |
3.4675 USDT |
37,539.6772 |
3.6032 USDT |
3.1948 USDT |
3.8850 USDT |
3.2497 USDT |
| 2022-07-06 |
3.7059 USDT |
50,961.4047 |
3.8149 USDT |
3.2917 USDT |
4.1717 USDT |
3.4946 USDT |
| 2022-07-05 |
3.9230 USDT |
42,812.9428 |
3.8170 USDT |
3.4063 USDT |
4.5244 USDT |
3.6366 USDT |
| 2022-07-04 |
4.9179 USDT |
35,309.2100 |
4.9397 USDT |
4.2168 USDT |
5.5486 USDT |
4.5204 USDT |
| 2022-07-03 |
4.8976 USDT |
32,236.9222 |
5.1584 USDT |
4.5500 USDT |
5.4229 USDT |
4.7612 USDT |
| 2022-07-02 |
5.3011 USDT |
11,947.1872 |
5.0970 USDT |
4.8366 USDT |
5.6504 USDT |
5.2010 USDT |
| 2022-07-01 |
5.1803 USDT |
67,397.7415 |
4.7279 USDT |
4.1600 USDT |
5.7739 USDT |
4.9506 USDT |
| 2022-06-30 |
5.3914 USDT |
95,144.6837 |
4.6359 USDT |
4.4813 USDT |
6.1179 USDT |
5.7055 USDT |
| 2022-06-29 |
4.3434 USDT |
134,835.6053 |
4.1054 USDT |
3.5579 USDT |
4.8492 USDT |
4.4605 USDT |
| 2022-06-28 |
3.4842 USDT |
170,646.9089 |
3.7500 USDT |
2.7551 USDT |
4.4076 USDT |
3.6235 USDT |
| 2022-06-27 |
4.2866 USDT |
78,542.0932 |
5.0368 USDT |
3.2177 USDT |
5.2942 USDT |
3.7000 USDT |
| 2022-06-26 |
4.3603 USDT |
79,432.4607 |
6.7413 USDT |
3.6865 USDT |
6.8897 USDT |
4.4888 USDT |
| 2022-06-25 |
7.1288 USDT |
13,413.1953 |
7.0267 USDT |
6.1401 USDT |
7.8942 USDT |
6.9451 USDT |
| 2022-06-24 |
7.2090 USDT |
22,016.8242 |
7.5289 USDT |
6.3731 USDT |
7.7313 USDT |
6.8953 USDT |
| 2022-06-23 |
8.6799 USDT |
30,353.6403 |
10.7197 USDT |
6.8942 USDT |
10.7863 USDT |
7.3284 USDT |
| 2022-06-22 |
9.4769 USDT |
47,407.3198 |
8.2852 USDT |
8.2800 USDT |
10.4636 USDT |
10.4003 USDT |
| 2022-06-21 |
7.2296 USDT |
59,489.1443 |
7.7216 USDT |
5.9561 USDT |
8.5928 USDT |
8.3305 USDT |
| 2022-06-20 |
8.4950 USDT |
71,064.1689 |
11.8142 USDT |
6.2637 USDT |
14.2640 USDT |
8.4231 USDT |
| 2022-06-19 |
14.6034 USDT |
36,221.9671 |
20.0750 USDT |
8.5295 USDT |
23.7484 USDT |
11.1374 USDT |
| 2022-06-18 |
22.6119 USDT |
17,167.4919 |
18.5104 USDT |
16.7646 USDT |
26.1902 USDT |
24.5125 USDT |
| 2022-06-17 |
23.2022 USDT |
17,500.3578 |
29.6768 USDT |
18.6437 USDT |
30.2785 USDT |
21.0730 USDT |
| 2022-06-16 |
24.1965 USDT |
20,144.5454 |
19.4472 USDT |
17.5263 USDT |
30.3640 USDT |
28.7787 USDT |
| 2022-06-15 |
38.8237 USDT |
11,336.1632 |
34.9524 USDT |
26.7768 USDT |
50.3262 USDT |
32.2161 USDT |
| 2022-06-14 |
39.0784 USDT |
9,625.6054 |
46.0425 USDT |
27.3025 USDT |
56.2489 USDT |
37.5690 USDT |
| 2022-06-13 |
44.7456 USDT |
16,632.6041 |
36.9000 USDT |
34.2936 USDT |
55.6522 USDT |
50.6575 USDT |
| 2022-06-12 |
29.1559 USDT |
4,439.4330 |
23.4696 USDT |
22.3525 USDT |
33.1913 USDT |
31.0132 USDT |
| 2022-06-11 |
18.7219 USDT |
6,327.2540 |
18.7949 USDT |
14.5068 USDT |
24.4799 USDT |
22.5064 USDT |
| 2022-06-10 |
16.6670 USDT |
3,306.4305 |
14.6726 USDT |
14.5540 USDT |
18.9680 USDT |
18.5500 USDT |
| 2022-06-09 |
14.1954 USDT |
1,518.3159 |
14.9817 USDT |
13.1952 USDT |
15.3133 USDT |
14.2989 USDT |
| 2022-06-08 |
13.6560 USDT |
2,710.0319 |
12.8101 USDT |
12.0180 USDT |
14.9816 USDT |
14.2610 USDT |