Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0136 USDT |
68,040.7930 |
0.0137 USDT |
0.0128 USDT |
0.0144 USDT |
0.0141 USDT |
| 2024-01-27 |
0.0133 USDT |
501,697.4977 |
0.0145 USDT |
0.0126 USDT |
0.0145 USDT |
0.0135 USDT |
| 2024-01-26 |
0.0159 USDT |
404,712.8117 |
0.0177 USDT |
0.0143 USDT |
0.0179 USDT |
0.0150 USDT |
| 2024-01-25 |
0.0175 USDT |
12,068.8512 |
0.0169 USDT |
0.0165 USDT |
0.0190 USDT |
0.0177 USDT |
| 2024-01-24 |
0.0176 USDT |
141,545.2535 |
0.0185 USDT |
0.0171 USDT |
0.0188 USDT |
0.0175 USDT |
| 2024-01-23 |
0.0189 USDT |
141,747.2081 |
0.0178 USDT |
0.0167 USDT |
0.0210 USDT |
0.0191 USDT |
| 2024-01-22 |
0.0164 USDT |
131,822.0848 |
0.0149 USDT |
0.0149 USDT |
0.0186 USDT |
0.0176 USDT |
| 2024-01-21 |
0.0146 USDT |
62,420.4745 |
0.0151 USDT |
0.0138 USDT |
0.0154 USDT |
0.0144 USDT |
| 2024-01-20 |
0.0152 USDT |
111,085.3089 |
0.0154 USDT |
0.0141 USDT |
0.0156 USDT |
0.0151 USDT |
| 2024-01-19 |
0.0159 USDT |
368,147.4972 |
0.0151 USDT |
0.0147 USDT |
0.0179 USDT |
0.0156 USDT |
| 2024-01-18 |
0.0141 USDT |
610,376.4809 |
0.0112 USDT |
0.0112 USDT |
0.0161 USDT |
0.0154 USDT |
| 2024-01-17 |
0.0111 USDT |
873,437.2495 |
0.0157 USDT |
0.0100 USDT |
0.0158 USDT |
0.0122 USDT |
| 2024-01-16 |
0.0160 USDT |
84,131.3034 |
0.0162 USDT |
0.0155 USDT |
0.0170 USDT |
0.0160 USDT |
| 2024-01-15 |
0.0171 USDT |
41,591.4237 |
0.0185 USDT |
0.0158 USDT |
0.0185 USDT |
0.0162 USDT |
| 2024-01-14 |
0.0174 USDT |
138,404.1975 |
0.0164 USDT |
0.0158 USDT |
0.0185 USDT |
0.0177 USDT |
| 2024-01-13 |
0.0172 USDT |
46,653.6205 |
0.0167 USDT |
0.0159 USDT |
0.0184 USDT |
0.0161 USDT |
| 2024-01-12 |
0.0161 USDT |
592,715.2250 |
0.0169 USDT |
0.0138 USDT |
0.0184 USDT |
0.0169 USDT |
| 2024-01-11 |
0.0165 USDT |
538,176.6943 |
0.0174 USDT |
0.0145 USDT |
0.0198 USDT |
0.0173 USDT |
| 2024-01-10 |
0.0224 USDT |
238,376.0652 |
0.0228 USDT |
0.0204 USDT |
0.0248 USDT |
0.0223 USDT |
| 2024-01-09 |
0.0224 USDT |
289,126.1448 |
0.0194 USDT |
0.0194 USDT |
0.0258 USDT |
0.0236 USDT |
| 2024-01-08 |
0.0224 USDT |
197,661.3046 |
0.0211 USDT |
0.0179 USDT |
0.0260 USDT |
0.0206 USDT |
| 2024-01-07 |
0.0176 USDT |
218,950.1209 |
0.0195 USDT |
0.0164 USDT |
0.0195 USDT |
0.0185 USDT |
| 2024-01-06 |
0.0204 USDT |
356,023.7462 |
0.0183 USDT |
0.0183 USDT |
0.0225 USDT |
0.0191 USDT |
| 2024-01-05 |
0.0184 USDT |
296,087.4908 |
0.0156 USDT |
0.0150 USDT |
0.0201 USDT |
0.0186 USDT |
| 2024-01-04 |
0.0173 USDT |
114,922.4129 |
0.0176 USDT |
0.0153 USDT |
0.0192 USDT |
0.0153 USDT |
| 2024-01-03 |
0.0168 USDT |
276,070.1406 |
0.0146 USDT |
0.0126 USDT |
0.0191 USDT |
0.0168 USDT |
| 2024-01-02 |
0.0137 USDT |
88,132.3265 |
0.0146 USDT |
0.0132 USDT |
0.0152 USDT |
0.0147 USDT |
| 2024-01-01 |
0.0156 USDT |
36,201.3772 |
0.0156 USDT |
0.0144 USDT |
0.0179 USDT |
0.0153 USDT |
| 2023-12-31 |
0.0158 USDT |
61,249.0893 |
0.0163 USDT |
0.0155 USDT |
0.0163 USDT |
0.0155 USDT |
| 2023-12-30 |
0.0157 USDT |
51,964.9168 |
0.0155 USDT |
0.0144 USDT |
0.0175 USDT |
0.0163 USDT |
| 2023-12-29 |
0.0145 USDT |
110,602.2666 |
0.0147 USDT |
0.0127 USDT |
0.0158 USDT |
0.0152 USDT |
| 2023-12-28 |
0.0145 USDT |
108,842.5691 |
0.0129 USDT |
0.0127 USDT |
0.0156 USDT |
0.0148 USDT |
| 2023-12-27 |
0.0148 USDT |
62,824.8122 |
0.0147 USDT |
0.0131 USDT |
0.0160 USDT |
0.0134 USDT |
| 2023-12-26 |
0.0157 USDT |
572,123.9381 |
0.0131 USDT |
0.0124 USDT |
0.0175 USDT |
0.0155 USDT |
| 2023-12-25 |
0.0135 USDT |
425,867.9216 |
0.0155 USDT |
0.0122 USDT |
0.0156 USDT |
0.0131 USDT |
| 2023-12-24 |
0.0155 USDT |
254,627.4076 |
0.0161 USDT |
0.0149 USDT |
0.0168 USDT |
0.0152 USDT |
| 2023-12-23 |
0.0156 USDT |
81,185.8038 |
0.0149 USDT |
0.0149 USDT |
0.0168 USDT |
0.0163 USDT |
| 2023-12-22 |
0.0157 USDT |
59,442.2946 |
0.0164 USDT |
0.0152 USDT |
0.0174 USDT |
0.0163 USDT |
| 2023-12-21 |
0.0176 USDT |
12,635.7285 |
0.0177 USDT |
0.0171 USDT |
0.0186 USDT |
0.0171 USDT |
| 2023-12-20 |
0.0186 USDT |
79,195.7171 |
0.0192 USDT |
0.0167 USDT |
0.0197 USDT |
0.0190 USDT |
| 2023-12-19 |
0.0181 USDT |
195,642.3557 |
0.0179 USDT |
0.0168 USDT |
0.0199 USDT |
0.0199 USDT |
| 2023-12-18 |
0.0188 USDT |
119,474.3562 |
0.0169 USDT |
0.0169 USDT |
0.0204 USDT |
0.0175 USDT |
| 2023-12-17 |
0.0158 USDT |
71,272.2629 |
0.0145 USDT |
0.0145 USDT |
0.0168 USDT |
0.0167 USDT |
| 2023-12-16 |
0.0146 USDT |
230,744.5313 |
0.0168 USDT |
0.0137 USDT |
0.0172 USDT |
0.0148 USDT |
| 2023-12-15 |
0.0159 USDT |
70,434.0450 |
0.0147 USDT |
0.0144 USDT |
0.0170 USDT |
0.0161 USDT |
| 2023-12-14 |
0.0143 USDT |
445,466.7745 |
0.0138 USDT |
0.0132 USDT |
0.0155 USDT |
0.0144 USDT |
| 2023-12-13 |
0.0172 USDT |
197,225.3011 |
0.0193 USDT |
0.0139 USDT |
0.0230 USDT |
0.0143 USDT |
| 2023-12-12 |
0.0199 USDT |
70,974.5306 |
0.0187 USDT |
0.0182 USDT |
0.0211 USDT |
0.0192 USDT |
| 2023-12-11 |
0.0186 USDT |
247,495.2238 |
0.0154 USDT |
0.0153 USDT |
0.0216 USDT |
0.0206 USDT |
| 2023-12-10 |
0.0143 USDT |
312,522.0772 |
0.0154 USDT |
0.0130 USDT |
0.0162 USDT |
0.0149 USDT |