Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-03 |
0.0232 USDT |
3,466,754.1428 |
0.0201 USDT |
0.0201 USDT |
0.0254 USDT |
0.0221 USDT |
| 2023-03-02 |
0.0203 USDT |
1,210,613.0544 |
0.0192 USDT |
0.0191 USDT |
0.0212 USDT |
0.0206 USDT |
| 2023-03-01 |
0.0189 USDT |
1,779,710.1660 |
0.0202 USDT |
0.0178 USDT |
0.0209 USDT |
0.0193 USDT |
| 2023-02-28 |
0.0198 USDT |
1,592,175.3438 |
0.0202 USDT |
0.0182 USDT |
0.0210 USDT |
0.0197 USDT |
| 2023-02-27 |
0.0187 USDT |
2,797,959.2840 |
0.0181 USDT |
0.0174 USDT |
0.0208 USDT |
0.0205 USDT |
| 2023-02-26 |
0.0187 USDT |
1,215,266.3031 |
0.0211 USDT |
0.0174 USDT |
0.0212 USDT |
0.0177 USDT |
| 2023-02-25 |
0.0205 USDT |
1,902,218.5052 |
0.0200 USDT |
0.0191 USDT |
0.0223 USDT |
0.0218 USDT |
| 2023-02-24 |
0.0178 USDT |
2,492,975.5890 |
0.0171 USDT |
0.0158 USDT |
0.0205 USDT |
0.0204 USDT |
| 2023-02-23 |
0.0164 USDT |
1,790,461.6284 |
0.0166 USDT |
0.0154 USDT |
0.0176 USDT |
0.0172 USDT |
| 2023-02-22 |
0.0171 USDT |
1,863,083.6853 |
0.0163 USDT |
0.0159 USDT |
0.0192 USDT |
0.0182 USDT |
| 2023-02-21 |
0.0149 USDT |
1,269,399.1476 |
0.0141 USDT |
0.0137 USDT |
0.0161 USDT |
0.0156 USDT |
| 2023-02-20 |
0.0148 USDT |
1,702,697.5425 |
0.0166 USDT |
0.0133 USDT |
0.0178 USDT |
0.0143 USDT |
| 2023-02-19 |
0.0162 USDT |
1,085,496.3520 |
0.0159 USDT |
0.0148 USDT |
0.0176 USDT |
0.0169 USDT |
| 2023-02-18 |
0.0164 USDT |
1,732,440.8758 |
0.0177 USDT |
0.0151 USDT |
0.0178 USDT |
0.0163 USDT |
| 2023-02-17 |
0.0193 USDT |
970,835.3125 |
0.0222 USDT |
0.0169 USDT |
0.0224 USDT |
0.0183 USDT |
| 2023-02-16 |
0.0177 USDT |
2,122,662.2566 |
0.0179 USDT |
0.0167 USDT |
0.0202 USDT |
0.0202 USDT |
| 2023-02-15 |
0.0202 USDT |
3,037,612.5974 |
0.0229 USDT |
0.0172 USDT |
0.0238 USDT |
0.0182 USDT |
| 2023-02-14 |
0.0258 USDT |
2,242,959.4632 |
0.0272 USDT |
0.0234 USDT |
0.0288 USDT |
0.0241 USDT |
| 2023-02-13 |
0.0264 USDT |
2,564,538.0742 |
0.0246 USDT |
0.0230 USDT |
0.0310 USDT |
0.0289 USDT |
| 2023-02-12 |
0.0239 USDT |
2,517,446.2482 |
0.0229 USDT |
0.0220 USDT |
0.0265 USDT |
0.0242 USDT |
| 2023-02-11 |
0.0250 USDT |
2,004,753.7882 |
0.0276 USDT |
0.0226 USDT |
0.0284 USDT |
0.0234 USDT |
| 2023-02-10 |
0.0279 USDT |
1,652,442.3919 |
0.0283 USDT |
0.0268 USDT |
0.0297 USDT |
0.0281 USDT |
| 2023-02-09 |
0.0227 USDT |
2,018,816.9738 |
0.0207 USDT |
0.0202 USDT |
0.0265 USDT |
0.0261 USDT |
| 2023-02-08 |
0.0188 USDT |
2,391,960.6972 |
0.0187 USDT |
0.0170 USDT |
0.0217 USDT |
0.0210 USDT |
| 2023-02-07 |
0.0213 USDT |
1,763,983.2748 |
0.0233 USDT |
0.0187 USDT |
0.0236 USDT |
0.0189 USDT |
| 2023-02-06 |
0.0219 USDT |
1,256,922.3558 |
0.0211 USDT |
0.0210 USDT |
0.0234 USDT |
0.0225 USDT |
| 2023-02-05 |
0.0220 USDT |
2,152,538.2229 |
0.0203 USDT |
0.0199 USDT |
0.0235 USDT |
0.0227 USDT |
| 2023-02-04 |
0.0198 USDT |
1,329,046.0617 |
0.0197 USDT |
0.0193 USDT |
0.0205 USDT |
0.0199 USDT |
| 2023-02-03 |
0.0206 USDT |
4,700,494.4239 |
0.0208 USDT |
0.0195 USDT |
0.0217 USDT |
0.0200 USDT |
| 2023-02-02 |
0.0182 USDT |
4,070,244.2959 |
0.0192 USDT |
0.0171 USDT |
0.0194 USDT |
0.0191 USDT |
| 2023-02-01 |
0.0219 USDT |
6,581,153.8908 |
0.0214 USDT |
0.0191 USDT |
0.0260 USDT |
0.0193 USDT |
| 2023-01-31 |
0.0220 USDT |
6,416,684.4551 |
0.0228 USDT |
0.0206 USDT |
0.0232 USDT |
0.0225 USDT |
| 2023-01-30 |
0.0216 USDT |
6,132,047.9670 |
0.0185 USDT |
0.0181 USDT |
0.0241 USDT |
0.0232 USDT |
| 2023-01-29 |
0.0195 USDT |
4,829,486.3938 |
0.0212 USDT |
0.0181 USDT |
0.0219 USDT |
0.0193 USDT |
| 2023-01-28 |
0.0200 USDT |
6,113,498.7550 |
0.0188 USDT |
0.0181 USDT |
0.0217 USDT |
0.0217 USDT |
| 2023-01-27 |
0.0191 USDT |
8,709,237.5821 |
0.0204 USDT |
0.0176 USDT |
0.0227 USDT |
0.0197 USDT |
| 2023-01-26 |
0.0205 USDT |
9,419,278.2992 |
0.0218 USDT |
0.0178 USDT |
0.0226 USDT |
0.0204 USDT |
| 2023-01-25 |
0.0279 USDT |
7,355,587.7643 |
0.0345 USDT |
0.0228 USDT |
0.0379 USDT |
0.0271 USDT |
| 2023-01-24 |
0.0291 USDT |
2,427,027.2241 |
0.0327 USDT |
0.0265 USDT |
0.0334 USDT |
0.0279 USDT |
| 2023-01-23 |
0.0299 USDT |
3,349,585.5331 |
0.0336 USDT |
0.0260 USDT |
0.0338 USDT |
0.0317 USDT |
| 2023-01-22 |
0.0332 USDT |
3,990,709.6769 |
0.0349 USDT |
0.0276 USDT |
0.0367 USDT |
0.0314 USDT |
| 2023-01-21 |
0.0367 USDT |
3,287,196.2297 |
0.0494 USDT |
0.0275 USDT |
0.0532 USDT |
0.0297 USDT |
| 2023-01-20 |
0.0582 USDT |
1,505,612.4666 |
0.0648 USDT |
0.0509 USDT |
0.0659 USDT |
0.0531 USDT |
| 2023-01-19 |
0.0730 USDT |
749,779.8326 |
0.0820 USDT |
0.0646 USDT |
0.0821 USDT |
0.0671 USDT |
| 2023-01-18 |
0.0730 USDT |
789,772.8624 |
0.0664 USDT |
0.0651 USDT |
0.0850 USDT |
0.0799 USDT |
| 2023-01-17 |
0.0631 USDT |
455,084.4503 |
0.0656 USDT |
0.0580 USDT |
0.0683 USDT |
0.0629 USDT |
| 2023-01-16 |
0.0628 USDT |
602,141.8780 |
0.0590 USDT |
0.0531 USDT |
0.0714 USDT |
0.0643 USDT |
| 2023-01-15 |
0.0606 USDT |
731,695.8134 |
0.0579 USDT |
0.0539 USDT |
0.0670 USDT |
0.0602 USDT |
| 2023-01-14 |
0.0571 USDT |
2,004,975.8060 |
0.0692 USDT |
0.0439 USDT |
0.0704 USDT |
0.0618 USDT |
| 2023-01-13 |
0.0749 USDT |
1,169,644.2058 |
0.0736 USDT |
0.0662 USDT |
0.0802 USDT |
0.0696 USDT |