Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
0.0011 USDT |
1,866,633.0823 |
0.0011 USDT |
0.0010 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-09-14 |
0.0011 USDT |
362,991.8821 |
0.0011 USDT |
0.0010 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-09-13 |
0.0011 USDT |
1,016,636.8514 |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-09-12 |
0.0010 USDT |
1,594,696.8011 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-09-11 |
0.0009 USDT |
3,529,588.5998 |
0.0008 USDT |
0.0008 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-09-10 |
0.0008 USDT |
13,455,308.6914 |
0.0008 USDT |
0.0007 USDT |
0.0009 USDT |
0.0008 USDT |
| 2024-09-09 |
0.0009 USDT |
26,415,977.6768 |
0.0012 USDT |
0.0006 USDT |
0.0013 USDT |
0.0006 USDT |
| 2024-09-08 |
0.0013 USDT |
6,485,366.5106 |
0.0013 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-09-07 |
0.0014 USDT |
946,601.3655 |
0.0021 USDT |
0.0013 USDT |
0.0021 USDT |
0.0014 USDT |
| 2024-09-06 |
0.0021 USDT |
247,651.5392 |
0.0022 USDT |
0.0020 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-09-05 |
0.0020 USDT |
5,817.0000 |
0.0020 USDT |
0.0018 USDT |
0.0020 USDT |
0.0018 USDT |
| 2024-09-04 |
0.0029 USDT |
63,895.5790 |
0.0028 USDT |
0.0022 USDT |
0.0029 USDT |
0.0023 USDT |
| 2024-09-03 |
0.0026 USDT |
23,144.8530 |
0.0026 USDT |
0.0025 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-09-02 |
0.0030 USDT |
319,117.1887 |
0.0031 USDT |
0.0028 USDT |
0.0032 USDT |
0.0028 USDT |
| 2024-09-01 |
0.0028 USDT |
349,784.6846 |
0.0027 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-08-31 |
0.0025 USDT |
557,397.4000 |
0.0023 USDT |
0.0023 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-08-30 |
0.0026 USDT |
785,371.5253 |
0.0028 USDT |
0.0022 USDT |
0.0028 USDT |
0.0024 USDT |
| 2024-08-29 |
0.0022 USDT |
412,414.4814 |
0.0023 USDT |
0.0021 USDT |
0.0025 USDT |
0.0023 USDT |
| 2024-08-28 |
0.0021 USDT |
1,680,986.3994 |
0.0021 USDT |
0.0019 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-08-27 |
0.0020 USDT |
804,028.6759 |
0.0018 USDT |
0.0017 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-08-26 |
0.0018 USDT |
1,134,529.6535 |
0.0017 USDT |
0.0016 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-08-25 |
0.0016 USDT |
1,523,195.9993 |
0.0015 USDT |
0.0015 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-08-24 |
0.0016 USDT |
1,115,357.4559 |
0.0019 USDT |
0.0013 USDT |
0.0019 USDT |
0.0014 USDT |
| 2024-08-23 |
0.0023 USDT |
179,359.1800 |
0.0025 USDT |
0.0021 USDT |
0.0026 USDT |
0.0021 USDT |
| 2024-08-22 |
0.0026 USDT |
767,857.6738 |
0.0027 USDT |
0.0025 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-08-21 |
0.0029 USDT |
111,998.9392 |
0.0030 USDT |
0.0027 USDT |
0.0032 USDT |
0.0027 USDT |
| 2024-08-20 |
0.0035 USDT |
325,469.3859 |
0.0033 USDT |
0.0031 USDT |
0.0036 USDT |
0.0031 USDT |
| 2024-08-19 |
0.0034 USDT |
661,360.5016 |
0.0037 USDT |
0.0032 USDT |
0.0037 USDT |
0.0033 USDT |
| 2024-08-18 |
0.0034 USDT |
133,253.8695 |
0.0037 USDT |
0.0031 USDT |
0.0038 USDT |
0.0035 USDT |
| 2024-08-17 |
0.0040 USDT |
98,074.8512 |
0.0043 USDT |
0.0040 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-08-16 |
0.0042 USDT |
74,950.5698 |
0.0041 USDT |
0.0038 USDT |
0.0045 USDT |
0.0041 USDT |
| 2024-08-15 |
0.0038 USDT |
57,351.1885 |
0.0037 USDT |
0.0035 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-08-14 |
0.0037 USDT |
162,510.3599 |
0.0036 USDT |
0.0035 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-08-13 |
0.0034 USDT |
261,960.4553 |
0.0034 USDT |
0.0034 USDT |
0.0037 USDT |
0.0035 USDT |
| 2024-08-12 |
0.0034 USDT |
184,765.9946 |
0.0042 USDT |
0.0030 USDT |
0.0042 USDT |
0.0034 USDT |
| 2024-08-11 |
0.0037 USDT |
179,634.3438 |
0.0033 USDT |
0.0033 USDT |
0.0043 USDT |
0.0041 USDT |
| 2024-08-10 |
0.0036 USDT |
31,838.1174 |
0.0035 USDT |
0.0033 USDT |
0.0037 USDT |
0.0033 USDT |
| 2024-08-09 |
0.0037 USDT |
228,839.3509 |
0.0036 USDT |
0.0035 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-08-08 |
0.0042 USDT |
982,741.3492 |
0.0048 USDT |
0.0039 USDT |
0.0048 USDT |
0.0039 USDT |
| 2024-08-07 |
0.0046 USDT |
265,036.4150 |
0.0046 USDT |
0.0041 USDT |
0.0052 USDT |
0.0042 USDT |
| 2024-08-06 |
0.0046 USDT |
728,102.7986 |
0.0048 USDT |
0.0041 USDT |
0.0054 USDT |
0.0044 USDT |
| 2024-08-05 |
0.0058 USDT |
5,073,441.8912 |
0.0045 USDT |
0.0045 USDT |
0.0090 USDT |
0.0048 USDT |
| 2024-08-04 |
0.0044 USDT |
947,742.5209 |
0.0041 USDT |
0.0037 USDT |
0.0049 USDT |
0.0042 USDT |
| 2024-08-03 |
0.0033 USDT |
189,551.0877 |
0.0035 USDT |
0.0032 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-08-02 |
0.0034 USDT |
302,133.7482 |
0.0030 USDT |
0.0030 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-08-01 |
0.0029 USDT |
200,101.1392 |
0.0026 USDT |
0.0026 USDT |
0.0033 USDT |
0.0030 USDT |
| 2024-07-31 |
0.0024 USDT |
859,643.9220 |
0.0024 USDT |
0.0022 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-07-30 |
0.0023 USDT |
10,868.9548 |
0.0024 USDT |
0.0022 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-07-29 |
0.0023 USDT |
70,802.7695 |
0.0023 USDT |
0.0021 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-07-28 |
0.0024 USDT |
61,776.8726 |
0.0023 USDT |
0.0023 USDT |
0.0025 USDT |
0.0025 USDT |