Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
12.6125 USDT |
3,238.5854 |
11.0600 USDT |
11.0378 USDT |
13.7023 USDT |
12.5248 USDT |
| 2022-06-06 |
11.4323 USDT |
1,551.3731 |
12.8049 USDT |
10.7055 USDT |
12.8721 USDT |
11.9852 USDT |
| 2022-06-05 |
12.5733 USDT |
1,763.5437 |
12.2111 USDT |
11.7496 USDT |
13.1941 USDT |
12.6588 USDT |
| 2022-06-04 |
12.5620 USDT |
1,542.1397 |
12.7204 USDT |
12.0684 USDT |
13.3353 USDT |
12.5526 USDT |
| 2022-06-03 |
12.5324 USDT |
2,366.8721 |
11.3602 USDT |
10.8427 USDT |
13.4594 USDT |
12.4042 USDT |
| 2022-06-02 |
12.7095 USDT |
4,293.2809 |
13.2243 USDT |
10.8830 USDT |
14.0515 USDT |
11.6685 USDT |
| 2022-06-01 |
11.2735 USDT |
9,141.8877 |
10.1858 USDT |
9.2332 USDT |
13.9491 USDT |
13.3868 USDT |
| 2022-05-31 |
9.5187 USDT |
6,591.8218 |
8.4045 USDT |
8.2453 USDT |
10.9899 USDT |
10.0256 USDT |
| 2022-05-30 |
10.7771 USDT |
7,230.7876 |
15.7333 USDT |
8.7689 USDT |
16.2788 USDT |
9.9166 USDT |
| 2022-05-29 |
16.4705 USDT |
1,713.4642 |
15.7000 USDT |
14.8518 USDT |
17.8298 USDT |
16.6755 USDT |
| 2022-05-28 |
15.8307 USDT |
2,431.1772 |
17.0936 USDT |
14.4271 USDT |
17.4366 USDT |
15.4950 USDT |
| 2022-05-27 |
17.0325 USDT |
6,428.3503 |
15.2391 USDT |
14.6405 USDT |
19.0999 USDT |
16.7046 USDT |
| 2022-05-26 |
12.6219 USDT |
9,104.9228 |
10.7089 USDT |
10.3458 USDT |
16.3629 USDT |
14.1575 USDT |
| 2022-05-25 |
10.8591 USDT |
2,770.5769 |
10.7950 USDT |
10.0002 USDT |
11.5528 USDT |
10.3886 USDT |