Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |