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