Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0015 USDT |
1,893,286.8826 |
0.0015 USDT |
0.0013 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-03-17 |
0.0015 USDT |
977,963.3157 |
0.0015 USDT |
0.0013 USDT |
0.0018 USDT |
0.0014 USDT |
| 2024-03-16 |
0.0014 USDT |
918,301.6655 |
0.0013 USDT |
0.0012 USDT |
0.0017 USDT |
0.0014 USDT |
| 2024-03-15 |
0.0014 USDT |
3,177,086.2739 |
0.0012 USDT |
0.0011 USDT |
0.0017 USDT |
0.0012 USDT |
| 2024-03-14 |
0.0012 USDT |
4,051,813.8677 |
0.0011 USDT |
0.0010 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-03-13 |
0.0010 USDT |
8,078,271.4776 |
0.0013 USDT |
0.0008 USDT |
0.0013 USDT |
0.0011 USDT |
| 2024-03-12 |
0.0014 USDT |
1,932,789.8008 |
0.0013 USDT |
0.0013 USDT |
0.0017 USDT |
0.0014 USDT |
| 2024-03-11 |
0.0014 USDT |
3,866,951.8939 |
0.0014 USDT |
0.0012 USDT |
0.0016 USDT |
0.0013 USDT |
| 2024-03-10 |
0.0013 USDT |
1,128,005.5950 |
0.0014 USDT |
0.0011 USDT |
0.0015 USDT |
0.0013 USDT |
| 2024-03-09 |
0.0014 USDT |
8,143,505.1362 |
0.0017 USDT |
0.0013 USDT |
0.0017 USDT |
0.0014 USDT |
| 2024-03-08 |
0.0019 USDT |
4,276,240.1987 |
0.0016 USDT |
0.0015 USDT |
0.0022 USDT |
0.0017 USDT |
| 2024-03-07 |
0.0016 USDT |
1,841,612.0616 |
0.0016 USDT |
0.0014 USDT |
0.0018 USDT |
0.0016 USDT |
| 2024-03-06 |
0.0020 USDT |
3,440,566.0738 |
0.0020 USDT |
0.0017 USDT |
0.0023 USDT |
0.0017 USDT |
| 2024-03-05 |
0.0021 USDT |
64,260,286.0657 |
0.0015 USDT |
0.0014 USDT |
0.0029 USDT |
0.0019 USDT |
| 2024-03-04 |
0.0017 USDT |
6,008,652.7563 |
0.0017 USDT |
0.0013 USDT |
0.0020 USDT |
0.0013 USDT |
| 2024-03-03 |
0.0019 USDT |
4,890,449.7080 |
0.0019 USDT |
0.0016 USDT |
0.0025 USDT |
0.0017 USDT |
| 2024-03-02 |
0.0016 USDT |
9,890,519.0283 |
0.0026 USDT |
0.0013 USDT |
0.0026 USDT |
0.0019 USDT |
| 2024-03-01 |
0.0031 USDT |
706,228.0042 |
0.0034 USDT |
0.0026 USDT |
0.0034 USDT |
0.0026 USDT |
| 2024-02-29 |
0.0032 USDT |
3,704,472.1220 |
0.0039 USDT |
0.0028 USDT |
0.0039 USDT |
0.0032 USDT |
| 2024-02-28 |
0.0047 USDT |
6,672,611.8004 |
0.0040 USDT |
0.0035 USDT |
0.0053 USDT |
0.0039 USDT |
| 2024-02-27 |
0.0037 USDT |
3,284,444.2683 |
0.0037 USDT |
0.0033 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-02-26 |
0.0038 USDT |
7,670,681.8708 |
0.0048 USDT |
0.0031 USDT |
0.0048 USDT |
0.0036 USDT |
| 2024-02-25 |
0.0051 USDT |
1,107,226.9664 |
0.0055 USDT |
0.0046 USDT |
0.0055 USDT |
0.0048 USDT |
| 2024-02-24 |
0.0058 USDT |
340,263.3191 |
0.0065 USDT |
0.0054 USDT |
0.0069 USDT |
0.0054 USDT |
| 2024-02-23 |
0.0066 USDT |
535,864.0485 |
0.0061 USDT |
0.0060 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-02-22 |
0.0060 USDT |
406,663.0862 |
0.0060 USDT |
0.0055 USDT |
0.0066 USDT |
0.0057 USDT |
| 2024-02-21 |
0.0066 USDT |
3,872,067.6306 |
0.0051 USDT |
0.0051 USDT |
0.0070 USDT |
0.0063 USDT |
| 2024-02-20 |
0.0056 USDT |
7,564,453.2979 |
0.0066 USDT |
0.0048 USDT |
0.0070 USDT |
0.0055 USDT |
| 2024-02-19 |
0.0065 USDT |
7,591,846.8380 |
0.0065 USDT |
0.0060 USDT |
0.0071 USDT |
0.0060 USDT |
| 2024-02-18 |
0.0069 USDT |
4,010,229.6878 |
0.0075 USDT |
0.0062 USDT |
0.0087 USDT |
0.0071 USDT |
| 2024-02-17 |
0.0078 USDT |
619,387.7611 |
0.0072 USDT |
0.0072 USDT |
0.0085 USDT |
0.0076 USDT |
| 2024-02-16 |
0.0081 USDT |
594,130.9120 |
0.0085 USDT |
0.0072 USDT |
0.0087 USDT |
0.0080 USDT |
| 2024-02-15 |
0.0080 USDT |
465,954.0080 |
0.0092 USDT |
0.0074 USDT |
0.0095 USDT |
0.0085 USDT |
| 2024-02-14 |
0.0094 USDT |
45,216.6148 |
0.0099 USDT |
0.0089 USDT |
0.0106 USDT |
0.0095 USDT |
| 2024-02-13 |
0.0113 USDT |
213,879.6292 |
0.0111 USDT |
0.0099 USDT |
0.0118 USDT |
0.0104 USDT |
| 2024-02-12 |
0.0115 USDT |
142,793.8161 |
0.0126 USDT |
0.0106 USDT |
0.0127 USDT |
0.0111 USDT |
| 2024-02-11 |
0.0115 USDT |
173,730.4288 |
0.0123 USDT |
0.0112 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-02-10 |
0.0123 USDT |
11,916.9162 |
0.0122 USDT |
0.0118 USDT |
0.0128 USDT |
0.0119 USDT |
| 2024-02-09 |
0.0126 USDT |
104,878.7274 |
0.0129 USDT |
0.0119 USDT |
0.0134 USDT |
0.0128 USDT |
| 2024-02-08 |
0.0129 USDT |
22,883.1402 |
0.0132 USDT |
0.0127 USDT |
0.0136 USDT |
0.0128 USDT |
| 2024-02-07 |
0.0134 USDT |
25,919.1047 |
0.0144 USDT |
0.0128 USDT |
0.0149 USDT |
0.0128 USDT |
| 2024-02-06 |
0.0137 USDT |
10,807.0549 |
0.0137 USDT |
0.0132 USDT |
0.0142 USDT |
0.0139 USDT |
| 2024-02-05 |
0.0142 USDT |
22,630.5933 |
0.0133 USDT |
0.0129 USDT |
0.0148 USDT |
0.0138 USDT |
| 2024-02-04 |
0.0139 USDT |
153,291.4547 |
0.0131 USDT |
0.0126 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-02-03 |
0.0125 USDT |
271,054.5192 |
0.0122 USDT |
0.0121 USDT |
0.0131 USDT |
0.0124 USDT |
| 2024-02-02 |
0.0119 USDT |
313,527.3098 |
0.0099 USDT |
0.0099 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-02-01 |
0.0113 USDT |
460,725.8683 |
0.0135 USDT |
0.0098 USDT |
0.0141 USDT |
0.0098 USDT |
| 2024-01-31 |
0.0137 USDT |
143,094.4714 |
0.0131 USDT |
0.0126 USDT |
0.0146 USDT |
0.0145 USDT |
| 2024-01-30 |
0.0132 USDT |
28,583.1356 |
0.0127 USDT |
0.0126 USDT |
0.0139 USDT |
0.0126 USDT |
| 2024-01-29 |
0.0124 USDT |
147,795.9883 |
0.0142 USDT |
0.0117 USDT |
0.0147 USDT |
0.0129 USDT |