Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0025 USDT |
1,466,860.0529 |
0.0024 USDT |
0.0022 USDT |
0.0028 USDT |
0.0024 USDT |
| 2024-04-18 |
0.0025 USDT |
679,040.5553 |
0.0029 USDT |
0.0022 USDT |
0.0030 USDT |
0.0023 USDT |
| 2024-04-17 |
0.0028 USDT |
538,511.2276 |
0.0027 USDT |
0.0026 USDT |
0.0031 USDT |
0.0028 USDT |
| 2024-04-16 |
0.0029 USDT |
2,272,397.2060 |
0.0029 USDT |
0.0026 USDT |
0.0034 USDT |
0.0026 USDT |
| 2024-04-15 |
0.0025 USDT |
3,792,478.2351 |
0.0026 USDT |
0.0022 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-04-14 |
0.0031 USDT |
7,614,802.6885 |
0.0033 USDT |
0.0026 USDT |
0.0037 USDT |
0.0034 USDT |
| 2024-04-13 |
0.0035 USDT |
4,441,697.3832 |
0.0029 USDT |
0.0028 USDT |
0.0049 USDT |
0.0033 USDT |
| 2024-04-12 |
0.0035 USDT |
2,935,057.0799 |
0.0024 USDT |
0.0023 USDT |
0.0043 USDT |
0.0037 USDT |
| 2024-04-11 |
0.0022 USDT |
241,851.3154 |
0.0023 USDT |
0.0021 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-04-10 |
0.0024 USDT |
351,438.6967 |
0.0022 USDT |
0.0022 USDT |
0.0024 USDT |
0.0022 USDT |
| 2024-04-09 |
0.0020 USDT |
203,137.3843 |
0.0018 USDT |
0.0018 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-04-08 |
0.0019 USDT |
158,034.6296 |
0.0021 USDT |
0.0019 USDT |
0.0022 USDT |
0.0019 USDT |
| 2024-04-07 |
0.0021 USDT |
601,073.3746 |
0.0020 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-04-06 |
0.0022 USDT |
290,483.5415 |
0.0023 USDT |
0.0021 USDT |
0.0023 USDT |
0.0021 USDT |
| 2024-04-05 |
0.0024 USDT |
815,487.0108 |
0.0022 USDT |
0.0020 USDT |
0.0025 USDT |
0.0022 USDT |
| 2024-04-04 |
0.0021 USDT |
482,356.5793 |
0.0022 USDT |
0.0020 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-04-03 |
0.0021 USDT |
730,747.7385 |
0.0021 USDT |
0.0018 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-04-02 |
0.0019 USDT |
841,072.8407 |
0.0017 USDT |
0.0017 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-04-01 |
0.0016 USDT |
1,185,430.9573 |
0.0014 USDT |
0.0013 USDT |
0.0018 USDT |
0.0016 USDT |
| 2024-03-31 |
0.0014 USDT |
286,187.2118 |
0.0015 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-03-30 |
0.0014 USDT |
343,210.0877 |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-03-29 |
0.0013 USDT |
540,916.1074 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-03-28 |
0.0013 USDT |
746,123.3326 |
0.0014 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-03-27 |
0.0013 USDT |
857,443.2173 |
0.0012 USDT |
0.0012 USDT |
0.0015 USDT |
0.0013 USDT |
| 2024-03-26 |
0.0012 USDT |
618,603.2485 |
0.0012 USDT |
0.0011 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-03-25 |
0.0013 USDT |
756,733.5250 |
0.0014 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-03-24 |
0.0016 USDT |
136,501.5863 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0015 USDT |
| 2024-03-23 |
0.0016 USDT |
391,565.5839 |
0.0017 USDT |
0.0015 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-03-22 |
0.0017 USDT |
1,221,656.5277 |
0.0016 USDT |
0.0015 USDT |
0.0018 USDT |
0.0018 USDT |
| 2024-03-21 |
0.0016 USDT |
2,338,426.5322 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-03-20 |
0.0018 USDT |
5,098,612.2752 |
0.0020 USDT |
0.0015 USDT |
0.0022 USDT |
0.0015 USDT |
| 2024-03-19 |
0.0020 USDT |
1,343,766.4394 |
0.0015 USDT |
0.0015 USDT |
0.0023 USDT |
0.0017 USDT |
| 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 |