Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-08 |
0.0285 USDT |
2,115.2909 |
0.0280 USDT |
0.0280 USDT |
0.0292 USDT |
0.0292 USDT |
| 2025-10-07 |
0.0286 USDT |
726.2164 |
0.0286 USDT |
0.0286 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-10-06 |
0.0000 USDT |
0.0000 |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
| 2025-10-05 |
0.0000 USDT |
0.0000 |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
| 2025-10-04 |
0.0267 USDT |
2,764.4488 |
0.0259 USDT |
0.0259 USDT |
0.0275 USDT |
0.0263 USDT |
| 2025-10-03 |
0.0254 USDT |
49,932.9764 |
0.0280 USDT |
0.0249 USDT |
0.0280 USDT |
0.0249 USDT |
| 2025-10-02 |
0.0276 USDT |
3.6249 |
0.0276 USDT |
0.0276 USDT |
0.0276 USDT |
0.0276 USDT |
| 2025-10-01 |
0.0285 USDT |
67,583.7994 |
0.0332 USDT |
0.0275 USDT |
0.0332 USDT |
0.0275 USDT |
| 2025-09-30 |
0.0329 USDT |
3,036.2551 |
0.0335 USDT |
0.0312 USDT |
0.0339 USDT |
0.0312 USDT |
| 2025-09-29 |
0.0329 USDT |
65,486.3084 |
0.0337 USDT |
0.0322 USDT |
0.0346 USDT |
0.0322 USDT |
| 2025-09-28 |
0.0358 USDT |
1,692.0139 |
0.0353 USDT |
0.0353 USDT |
0.0370 USDT |
0.0370 USDT |
| 2025-09-27 |
0.0343 USDT |
1,176.5052 |
0.0336 USDT |
0.0336 USDT |
0.0349 USDT |
0.0349 USDT |
| 2025-09-26 |
0.0335 USDT |
40,689.3299 |
0.0383 USDT |
0.0325 USDT |
0.0398 USDT |
0.0325 USDT |
| 2025-09-25 |
0.0365 USDT |
20,260.3233 |
0.0339 USDT |
0.0339 USDT |
0.0393 USDT |
0.0374 USDT |
| 2025-09-24 |
0.0327 USDT |
1,837.9214 |
0.0323 USDT |
0.0323 USDT |
0.0333 USDT |
0.0330 USDT |
| 2025-09-23 |
0.0329 USDT |
1,014.1527 |
0.0354 USDT |
0.0295 USDT |
0.0354 USDT |
0.0295 USDT |
| 2025-09-22 |
0.0336 USDT |
80,278.8063 |
0.0276 USDT |
0.0276 USDT |
0.0363 USDT |
0.0349 USDT |
| 2025-09-21 |
0.0258 USDT |
1,560.9756 |
0.0256 USDT |
0.0256 USDT |
0.0263 USDT |
0.0263 USDT |
| 2025-09-20 |
0.0256 USDT |
3.9128 |
0.0256 USDT |
0.0256 USDT |
0.0256 USDT |
0.0256 USDT |
| 2025-09-19 |
0.0000 USDT |
0.0000 |
0.0282 USDT |
0.0282 USDT |
0.0282 USDT |
0.0282 USDT |
| 2025-09-18 |
0.0000 USDT |
0.0000 |
0.0282 USDT |
0.0282 USDT |
0.0282 USDT |
0.0282 USDT |
| 2025-09-17 |
0.0276 USDT |
107.6451 |
0.0276 USDT |
0.0276 USDT |
0.0282 USDT |
0.0282 USDT |
| 2025-09-16 |
0.0000 USDT |
0.0000 |
0.0284 USDT |
0.0284 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-09-15 |
0.0274 USDT |
1,773.1404 |
0.0259 USDT |
0.0259 USDT |
0.0290 USDT |
0.0290 USDT |
| 2025-09-14 |
0.0230 USDT |
19,542.5257 |
0.0230 USDT |
0.0230 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-09-13 |
0.0229 USDT |
13,215.3630 |
0.0226 USDT |
0.0226 USDT |
0.0229 USDT |
0.0227 USDT |
| 2025-09-12 |
0.0000 USDT |
0.0000 |
0.0246 USDT |
0.0246 USDT |
0.0246 USDT |
0.0246 USDT |
| 2025-09-11 |
0.0241 USDT |
1,018.0708 |
0.0236 USDT |
0.0236 USDT |
0.0246 USDT |
0.0246 USDT |
| 2025-09-10 |
0.0000 USDT |
0.0000 |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-09-09 |
0.0233 USDT |
3,667.7582 |
0.0222 USDT |
0.0222 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-09-08 |
0.0250 USDT |
160.5708 |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-09-07 |
0.0282 USDT |
755.1120 |
0.0278 USDT |
0.0278 USDT |
0.0282 USDT |
0.0282 USDT |
| 2025-09-06 |
0.0278 USDT |
32.6467 |
0.0278 USDT |
0.0278 USDT |
0.0281 USDT |
0.0281 USDT |
| 2025-09-05 |
0.0280 USDT |
105,469.1041 |
0.0280 USDT |
0.0280 USDT |
0.0282 USDT |
0.0280 USDT |
| 2025-09-04 |
0.0314 USDT |
804.6850 |
0.0306 USDT |
0.0306 USDT |
0.0316 USDT |
0.0316 USDT |
| 2025-09-03 |
0.0295 USDT |
892.2885 |
0.0295 USDT |
0.0295 USDT |
0.0301 USDT |
0.0301 USDT |
| 2025-09-02 |
0.0311 USDT |
84,179.9026 |
0.0340 USDT |
0.0303 USDT |
0.0340 USDT |
0.0306 USDT |
| 2025-09-01 |
0.0353 USDT |
571.8697 |
0.0353 USDT |
0.0353 USDT |
0.0358 USDT |
0.0358 USDT |
| 2025-08-31 |
0.0286 USDT |
11,430.9948 |
0.0286 USDT |
0.0286 USDT |
0.0291 USDT |
0.0291 USDT |
| 2025-08-30 |
0.0318 USDT |
616.2948 |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-08-29 |
0.0311 USDT |
3,002.6248 |
0.0309 USDT |
0.0296 USDT |
0.0323 USDT |
0.0320 USDT |
| 2025-08-28 |
0.0296 USDT |
829.5390 |
0.0298 USDT |
0.0289 USDT |
0.0300 USDT |
0.0300 USDT |
| 2025-08-27 |
0.0288 USDT |
208.1072 |
0.0288 USDT |
0.0281 USDT |
0.0293 USDT |
0.0293 USDT |
| 2025-08-26 |
0.0000 USDT |
0.0000 |
0.0346 USDT |
0.0346 USDT |
0.0346 USDT |
0.0346 USDT |
| 2025-08-25 |
0.0302 USDT |
23,800.9120 |
0.0279 USDT |
0.0267 USDT |
0.0347 USDT |
0.0346 USDT |
| 2025-08-24 |
0.0269 USDT |
1,462.6392 |
0.0269 USDT |
0.0269 USDT |
0.0273 USDT |
0.0273 USDT |
| 2025-08-23 |
0.0252 USDT |
2,746.7355 |
0.0244 USDT |
0.0236 USDT |
0.0262 USDT |
0.0236 USDT |
| 2025-08-22 |
0.0296 USDT |
9,598.6244 |
0.0314 USDT |
0.0251 USDT |
0.0348 USDT |
0.0252 USDT |
| 2025-08-21 |
0.0307 USDT |
1,302.8892 |
0.0305 USDT |
0.0305 USDT |
0.0314 USDT |
0.0314 USDT |
| 2025-08-20 |
0.0307 USDT |
1,404.9745 |
0.0307 USDT |
0.0307 USDT |
0.0307 USDT |
0.0307 USDT |