Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0150 USDT |
382,988.3249 |
0.0159 USDT |
0.0134 USDT |
0.0161 USDT |
0.0159 USDT |
| 2023-12-08 |
0.0192 USDT |
238,142.8309 |
0.0198 USDT |
0.0172 USDT |
0.0205 USDT |
0.0172 USDT |
| 2023-12-07 |
0.0207 USDT |
74,761.2349 |
0.0203 USDT |
0.0185 USDT |
0.0228 USDT |
0.0204 USDT |
| 2023-12-06 |
0.0194 USDT |
147,202.7632 |
0.0183 USDT |
0.0177 USDT |
0.0221 USDT |
0.0199 USDT |
| 2023-12-05 |
0.0205 USDT |
197,678.9331 |
0.0218 USDT |
0.0175 USDT |
0.0234 USDT |
0.0188 USDT |
| 2023-12-04 |
0.0219 USDT |
161,976.3994 |
0.0230 USDT |
0.0190 USDT |
0.0256 USDT |
0.0225 USDT |
| 2023-12-03 |
0.0228 USDT |
32,159.4735 |
0.0217 USDT |
0.0215 USDT |
0.0237 USDT |
0.0229 USDT |
| 2023-12-02 |
0.0219 USDT |
31,628.8029 |
0.0225 USDT |
0.0209 USDT |
0.0236 USDT |
0.0214 USDT |
| 2023-12-01 |
0.0229 USDT |
48,504.1964 |
0.0242 USDT |
0.0217 USDT |
0.0242 USDT |
0.0222 USDT |
| 2023-11-30 |
0.0222 USDT |
213,407.8664 |
0.0239 USDT |
0.0211 USDT |
0.0242 USDT |
0.0229 USDT |
| 2023-11-29 |
0.0237 USDT |
161,761.8476 |
0.0235 USDT |
0.0218 USDT |
0.0268 USDT |
0.0254 USDT |
| 2023-11-28 |
0.0224 USDT |
299,414.7922 |
0.0215 USDT |
0.0201 USDT |
0.0249 USDT |
0.0239 USDT |
| 2023-11-27 |
0.0220 USDT |
885,275.9500 |
0.0212 USDT |
0.0205 USDT |
0.0241 USDT |
0.0216 USDT |
| 2023-11-26 |
0.0189 USDT |
1,260,191.9505 |
0.0195 USDT |
0.0167 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-11-25 |
0.0209 USDT |
1,966,910.2209 |
0.0305 USDT |
0.0180 USDT |
0.0315 USDT |
0.0197 USDT |
| 2023-11-24 |
0.0336 USDT |
135,297.3400 |
0.0375 USDT |
0.0305 USDT |
0.0382 USDT |
0.0327 USDT |
| 2023-11-23 |
0.0338 USDT |
95,389.1451 |
0.0353 USDT |
0.0280 USDT |
0.0372 USDT |
0.0367 USDT |
| 2023-11-22 |
0.0367 USDT |
95,911.4371 |
0.0409 USDT |
0.0345 USDT |
0.0411 USDT |
0.0345 USDT |
| 2023-11-21 |
0.0339 USDT |
514,412.9010 |
0.0298 USDT |
0.0283 USDT |
0.0411 USDT |
0.0381 USDT |
| 2023-11-20 |
0.0342 USDT |
217,647.8630 |
0.0410 USDT |
0.0317 USDT |
0.0429 USDT |
0.0317 USDT |
| 2023-11-19 |
0.0471 USDT |
59,032.1816 |
0.0472 USDT |
0.0424 USDT |
0.0489 USDT |
0.0440 USDT |
| 2023-11-18 |
0.0489 USDT |
81,120.5704 |
0.0431 USDT |
0.0431 USDT |
0.0530 USDT |
0.0474 USDT |
| 2023-11-17 |
0.0443 USDT |
70,430.0898 |
0.0425 USDT |
0.0383 USDT |
0.0480 USDT |
0.0438 USDT |
| 2023-11-16 |
0.0383 USDT |
261,644.3280 |
0.0354 USDT |
0.0339 USDT |
0.0440 USDT |
0.0425 USDT |
| 2023-11-15 |
0.0388 USDT |
371,302.9588 |
0.0425 USDT |
0.0360 USDT |
0.0441 USDT |
0.0360 USDT |
| 2023-11-14 |
0.0409 USDT |
468,662.8311 |
0.0385 USDT |
0.0352 USDT |
0.0490 USDT |
0.0451 USDT |
| 2023-11-13 |
0.0345 USDT |
684,102.8175 |
0.0365 USDT |
0.0296 USDT |
0.0412 USDT |
0.0366 USDT |
| 2023-11-12 |
0.0387 USDT |
250,773.4628 |
0.0409 USDT |
0.0358 USDT |
0.0462 USDT |
0.0387 USDT |
| 2023-11-11 |
0.0390 USDT |
137,840.0212 |
0.0393 USDT |
0.0366 USDT |
0.0441 USDT |
0.0382 USDT |
| 2023-11-10 |
0.0439 USDT |
191,645.3809 |
0.0434 USDT |
0.0393 USDT |
0.0494 USDT |
0.0394 USDT |
| 2023-11-09 |
0.0441 USDT |
337,528.6065 |
0.0465 USDT |
0.0400 USDT |
0.0585 USDT |
0.0507 USDT |
| 2023-11-08 |
0.0486 USDT |
24,429.0499 |
0.0539 USDT |
0.0416 USDT |
0.0553 USDT |
0.0459 USDT |
| 2023-11-07 |
0.0526 USDT |
97,070.9530 |
0.0505 USDT |
0.0476 USDT |
0.0576 USDT |
0.0529 USDT |
| 2023-11-06 |
0.0500 USDT |
101,664.2758 |
0.0496 USDT |
0.0466 USDT |
0.0566 USDT |
0.0487 USDT |
| 2023-11-05 |
0.0530 USDT |
133,560.5732 |
0.0594 USDT |
0.0485 USDT |
0.0595 USDT |
0.0541 USDT |
| 2023-11-04 |
0.0607 USDT |
168,711.0650 |
0.0651 USDT |
0.0558 USDT |
0.0660 USDT |
0.0558 USDT |
| 2023-11-03 |
0.0598 USDT |
230,897.4887 |
0.0614 USDT |
0.0522 USDT |
0.0677 USDT |
0.0615 USDT |
| 2023-11-02 |
0.0648 USDT |
93,397.2066 |
0.0636 USDT |
0.0613 USDT |
0.0732 USDT |
0.0621 USDT |
| 2023-11-01 |
0.0684 USDT |
50,455.2790 |
0.0663 USDT |
0.0623 USDT |
0.0770 USDT |
0.0650 USDT |
| 2023-10-31 |
0.0685 USDT |
13,761.7597 |
0.0596 USDT |
0.0568 USDT |
0.0770 USDT |
0.0681 USDT |
| 2023-10-30 |
0.0612 USDT |
17,733.3378 |
0.0598 USDT |
0.0598 USDT |
0.0664 USDT |
0.0618 USDT |
| 2023-10-29 |
0.0599 USDT |
35,132.9641 |
0.0635 USDT |
0.0525 USDT |
0.0656 USDT |
0.0604 USDT |
| 2023-10-28 |
0.0626 USDT |
89,259.3402 |
0.0731 USDT |
0.0578 USDT |
0.0731 USDT |
0.0612 USDT |
| 2023-10-27 |
0.0772 USDT |
21,238.0315 |
0.0718 USDT |
0.0683 USDT |
0.0799 USDT |
0.0765 USDT |
| 2023-10-26 |
0.0692 USDT |
76,083.3319 |
0.0736 USDT |
0.0582 USDT |
0.0818 USDT |
0.0681 USDT |
| 2023-10-25 |
0.0800 USDT |
169,093.3956 |
0.0909 USDT |
0.0595 USDT |
0.0970 USDT |
0.0770 USDT |
| 2023-10-24 |
0.0928 USDT |
254,437.0382 |
0.1009 USDT |
0.0813 USDT |
0.1027 USDT |
0.0960 USDT |
| 2023-10-23 |
0.1209 USDT |
49,646.7324 |
0.1161 USDT |
0.1130 USDT |
0.1301 USDT |
0.1130 USDT |
| 2023-10-22 |
0.1203 USDT |
46,421.7561 |
0.1219 USDT |
0.1098 USDT |
0.1280 USDT |
0.1221 USDT |
| 2023-10-21 |
0.1251 USDT |
53,784.3553 |
0.1335 USDT |
0.1169 USDT |
0.1374 USDT |
0.1211 USDT |