Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-19 |
0.0308 USDT |
14,610.7679 |
0.0303 USDT |
0.0273 USDT |
0.0329 USDT |
0.0279 USDT |
| 2025-08-18 |
0.0286 USDT |
3,532.5638 |
0.0273 USDT |
0.0273 USDT |
0.0305 USDT |
0.0295 USDT |
| 2025-08-17 |
0.0266 USDT |
914.9674 |
0.0266 USDT |
0.0264 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-08-16 |
0.0291 USDT |
6,186.3418 |
0.0294 USDT |
0.0287 USDT |
0.0297 USDT |
0.0297 USDT |
| 2025-08-15 |
0.0307 USDT |
2,561.5285 |
0.0298 USDT |
0.0288 USDT |
0.0338 USDT |
0.0338 USDT |
| 2025-08-14 |
0.0286 USDT |
26,342.2583 |
0.0257 USDT |
0.0257 USDT |
0.0302 USDT |
0.0302 USDT |
| 2025-08-13 |
0.0255 USDT |
77.9246 |
0.0253 USDT |
0.0251 USDT |
0.0257 USDT |
0.0251 USDT |
| 2025-08-12 |
0.0303 USDT |
10.9098 |
0.0308 USDT |
0.0291 USDT |
0.0311 USDT |
0.0291 USDT |
| 2025-08-11 |
0.0307 USDT |
1,307.0258 |
0.0299 USDT |
0.0299 USDT |
0.0316 USDT |
0.0316 USDT |
| 2025-08-10 |
0.0295 USDT |
9,718.3465 |
0.0270 USDT |
0.0259 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-08-09 |
0.0291 USDT |
2,236.6113 |
0.0296 USDT |
0.0267 USDT |
0.0296 USDT |
0.0267 USDT |
| 2025-08-08 |
0.0347 USDT |
35,028.4486 |
0.0357 USDT |
0.0325 USDT |
0.0365 USDT |
0.0334 USDT |
| 2025-08-07 |
0.0352 USDT |
5,144.0457 |
0.0352 USDT |
0.0352 USDT |
0.0352 USDT |
0.0352 USDT |
| 2025-08-06 |
0.0423 USDT |
1,478.9279 |
0.0437 USDT |
0.0411 USDT |
0.0437 USDT |
0.0411 USDT |
| 2025-08-05 |
0.0417 USDT |
6,965.6721 |
0.0392 USDT |
0.0392 USDT |
0.0423 USDT |
0.0423 USDT |
| 2025-08-04 |
0.0407 USDT |
47,766.4509 |
0.0424 USDT |
0.0385 USDT |
0.0436 USDT |
0.0385 USDT |
| 2025-08-03 |
0.0451 USDT |
570.9645 |
0.0441 USDT |
0.0441 USDT |
0.0455 USDT |
0.0455 USDT |
| 2025-08-02 |
0.0486 USDT |
1,445.7698 |
0.0482 USDT |
0.0482 USDT |
0.0498 USDT |
0.0498 USDT |
| 2025-08-01 |
0.0440 USDT |
18,536.6694 |
0.0436 USDT |
0.0428 USDT |
0.0459 USDT |
0.0459 USDT |
| 2025-07-31 |
0.0361 USDT |
18,742.1194 |
0.0361 USDT |
0.0361 USDT |
0.0363 USDT |
0.0363 USDT |
| 2025-07-30 |
0.0385 USDT |
13,743.7750 |
0.0388 USDT |
0.0360 USDT |
0.0405 USDT |
0.0366 USDT |
| 2025-07-29 |
0.0351 USDT |
1,632.9979 |
0.0359 USDT |
0.0342 USDT |
0.0359 USDT |
0.0342 USDT |
| 2025-07-28 |
0.0342 USDT |
46,011.1882 |
0.0298 USDT |
0.0290 USDT |
0.0352 USDT |
0.0343 USDT |
| 2025-07-27 |
0.0298 USDT |
82.5000 |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-07-26 |
0.0312 USDT |
15,920.1807 |
0.0312 USDT |
0.0312 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-07-25 |
0.0319 USDT |
95,543.7489 |
0.0303 USDT |
0.0288 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-07-24 |
0.0279 USDT |
107,350.0204 |
0.0268 USDT |
0.0263 USDT |
0.0343 USDT |
0.0305 USDT |
| 2025-07-23 |
0.0258 USDT |
28,541.9702 |
0.0230 USDT |
0.0229 USDT |
0.0267 USDT |
0.0267 USDT |
| 2025-07-22 |
0.0219 USDT |
18,317.9728 |
0.0225 USDT |
0.0216 USDT |
0.0231 USDT |
0.0216 USDT |
| 2025-07-21 |
0.0203 USDT |
47,435.5884 |
0.0271 USDT |
0.0184 USDT |
0.0273 USDT |
0.0200 USDT |
| 2025-07-20 |
0.0247 USDT |
44,583.8529 |
0.0282 USDT |
0.0239 USDT |
0.0282 USDT |
0.0258 USDT |
| 2025-07-19 |
0.0283 USDT |
293.4283 |
0.0282 USDT |
0.0282 USDT |
0.0290 USDT |
0.0290 USDT |
| 2025-07-18 |
0.0242 USDT |
152,607.9895 |
0.0289 USDT |
0.0231 USDT |
0.0289 USDT |
0.0245 USDT |
| 2025-07-17 |
0.0287 USDT |
32.4620 |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-07-16 |
0.0279 USDT |
10,864.7055 |
0.0279 USDT |
0.0279 USDT |
0.0288 USDT |
0.0288 USDT |
| 2025-07-15 |
0.0354 USDT |
18,392.3072 |
0.0330 USDT |
0.0330 USDT |
0.0369 USDT |
0.0344 USDT |
| 2025-07-14 |
0.0280 USDT |
624.9104 |
0.0287 USDT |
0.0271 USDT |
0.0287 USDT |
0.0271 USDT |
| 2025-07-13 |
0.0309 USDT |
34.5271 |
0.0324 USDT |
0.0290 USDT |
0.0324 USDT |
0.0290 USDT |
| 2025-07-12 |
0.0309 USDT |
14,809.7265 |
0.0309 USDT |
0.0290 USDT |
0.0310 USDT |
0.0298 USDT |
| 2025-07-11 |
0.0286 USDT |
21,335.8450 |
0.0300 USDT |
0.0275 USDT |
0.0300 USDT |
0.0290 USDT |
| 2025-07-10 |
0.0354 USDT |
706.5740 |
0.0354 USDT |
0.0345 USDT |
0.0354 USDT |
0.0345 USDT |
| 2025-07-09 |
0.0384 USDT |
56.9376 |
0.0382 USDT |
0.0382 USDT |
0.0400 USDT |
0.0400 USDT |
| 2025-07-08 |
0.0422 USDT |
2,710.1421 |
0.0416 USDT |
0.0400 USDT |
0.0426 USDT |
0.0400 USDT |
| 2025-07-07 |
0.0392 USDT |
406.5655 |
0.0391 USDT |
0.0390 USDT |
0.0403 USDT |
0.0403 USDT |
| 2025-07-06 |
0.0429 USDT |
167,471.5847 |
0.0416 USDT |
0.0400 USDT |
0.0450 USDT |
0.0400 USDT |
| 2025-07-05 |
0.0432 USDT |
8,836.2032 |
0.0437 USDT |
0.0425 USDT |
0.0440 USDT |
0.0425 USDT |
| 2025-07-04 |
0.0385 USDT |
9,892.1133 |
0.0380 USDT |
0.0380 USDT |
0.0430 USDT |
0.0430 USDT |
| 2025-07-03 |
0.0369 USDT |
16,022.1194 |
0.0374 USDT |
0.0345 USDT |
0.0379 USDT |
0.0372 USDT |
| 2025-07-02 |
0.0485 USDT |
34,146.9256 |
0.0467 USDT |
0.0418 USDT |
0.0515 USDT |
0.0418 USDT |
| 2025-07-01 |
0.0438 USDT |
3,866.5980 |
0.0426 USDT |
0.0426 USDT |
0.0470 USDT |
0.0470 USDT |