Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.1419 USDT |
37,604.4947 |
0.1560 USDT |
0.1324 USDT |
0.1587 USDT |
0.1326 USDT |
| 2023-10-19 |
0.1428 USDT |
76,596.8015 |
0.1304 USDT |
0.1262 USDT |
0.1497 USDT |
0.1486 USDT |
| 2023-10-18 |
0.1314 USDT |
59,701.2403 |
0.1396 USDT |
0.1194 USDT |
0.1450 USDT |
0.1357 USDT |
| 2023-10-17 |
0.1313 USDT |
107,175.5598 |
0.1465 USDT |
0.1219 USDT |
0.1486 USDT |
0.1396 USDT |
| 2023-10-16 |
0.1429 USDT |
54,777.2894 |
0.1493 USDT |
0.1354 USDT |
0.1535 USDT |
0.1461 USDT |
| 2023-10-15 |
0.1477 USDT |
39,567.1656 |
0.1557 USDT |
0.1440 USDT |
0.1557 USDT |
0.1508 USDT |
| 2023-10-14 |
0.1582 USDT |
13,709.4036 |
0.1590 USDT |
0.1550 USDT |
0.1605 USDT |
0.1557 USDT |
| 2023-10-13 |
0.1565 USDT |
23,053.6622 |
0.1610 USDT |
0.1506 USDT |
0.1653 USDT |
0.1591 USDT |
| 2023-10-12 |
0.1609 USDT |
37,054.3023 |
0.1662 USDT |
0.1551 USDT |
0.1697 USDT |
0.1639 USDT |
| 2023-10-11 |
0.1707 USDT |
42,014.6608 |
0.1707 USDT |
0.1642 USDT |
0.1802 USDT |
0.1673 USDT |
| 2023-10-10 |
0.1710 USDT |
25,118.5107 |
0.1694 USDT |
0.1635 USDT |
0.1820 USDT |
0.1717 USDT |
| 2023-10-09 |
0.1655 USDT |
45,647.1691 |
0.1468 USDT |
0.1423 USDT |
0.1809 USDT |
0.1683 USDT |
| 2023-10-08 |
0.1445 USDT |
6,074.2371 |
0.1422 USDT |
0.1402 USDT |
0.1480 USDT |
0.1455 USDT |
| 2023-10-07 |
0.1418 USDT |
4,242.9992 |
0.1447 USDT |
0.1369 USDT |
0.1465 USDT |
0.1465 USDT |
| 2023-10-06 |
0.1339 USDT |
90,466.6279 |
0.1496 USDT |
0.1262 USDT |
0.1546 USDT |
0.1370 USDT |
| 2023-10-05 |
0.1394 USDT |
40,623.3762 |
0.1271 USDT |
0.1245 USDT |
0.1494 USDT |
0.1442 USDT |
| 2023-10-04 |
0.1320 USDT |
44,850.5846 |
0.1283 USDT |
0.1261 USDT |
0.1425 USDT |
0.1261 USDT |
| 2023-10-03 |
0.1201 USDT |
33,535.8232 |
0.1161 USDT |
0.1130 USDT |
0.1283 USDT |
0.1256 USDT |