Identifier on Kucoin: APP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-20 |
0.0024 USDT |
61,687,243.2246 |
0.0023 USDT |
0.0023 USDT |
0.0027 USDT |
0.0025 USDT |
| 2024-09-19 |
0.0023 USDT |
65,251,535.4199 |
0.0023 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-09-18 |
0.0023 USDT |
29,608,872.8175 |
0.0023 USDT |
0.0023 USDT |
0.0026 USDT |
0.0023 USDT |
| 2024-09-17 |
0.0023 USDT |
200,239.6560 |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-09-16 |
0.0024 USDT |
522,489.3180 |
0.0025 USDT |
0.0023 USDT |
0.0025 USDT |
0.0023 USDT |
| 2024-09-15 |
0.0025 USDT |
1,178,957.9995 |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-09-14 |
0.0026 USDT |
4,619,343.7888 |
0.0026 USDT |
0.0024 USDT |
0.0027 USDT |
0.0025 USDT |
| 2024-09-13 |
0.0025 USDT |
953,627.7479 |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-09-12 |
0.0025 USDT |
1,706,773.4452 |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-09-11 |
0.0025 USDT |
3,601,883.4748 |
0.0026 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-09-10 |
0.0025 USDT |
2,052,893.1213 |
0.0026 USDT |
0.0023 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-09-09 |
0.0025 USDT |
1,726,671.5998 |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-09-08 |
0.0025 USDT |
3,190,347.3431 |
0.0025 USDT |
0.0023 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-09-07 |
0.0026 USDT |
643,714.6123 |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-09-06 |
0.0028 USDT |
4,368,878.9502 |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-09-05 |
0.0029 USDT |
3,213,657.5646 |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-09-04 |
0.0030 USDT |
3,720,100.5755 |
0.0032 USDT |
0.0029 USDT |
0.0032 USDT |
0.0029 USDT |
| 2024-09-03 |
0.0031 USDT |
1,447,529.8899 |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-09-02 |
0.0032 USDT |
3,462,546.5226 |
0.0033 USDT |
0.0030 USDT |
0.0033 USDT |
0.0030 USDT |
| 2024-09-01 |
0.0035 USDT |
15,952,985.2446 |
0.0036 USDT |
0.0033 USDT |
0.0036 USDT |
0.0034 USDT |
| 2024-08-31 |
0.0036 USDT |
19,117,210.1308 |
0.0037 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-08-30 |
0.0037 USDT |
18,840,142.9097 |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-08-29 |
0.0037 USDT |
16,946,496.5809 |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-08-28 |
0.0039 USDT |
14,661,588.0201 |
0.0040 USDT |
0.0037 USDT |
0.0040 USDT |
0.0037 USDT |
| 2024-08-27 |
0.0041 USDT |
24,907,446.0197 |
0.0041 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-08-26 |
0.0041 USDT |
27,661,241.1189 |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-08-25 |
0.0040 USDT |
17,941,279.4598 |
0.0039 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-08-24 |
0.0039 USDT |
24,437,462.8796 |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-08-23 |
0.0039 USDT |
20,782,568.9590 |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-08-22 |
0.0040 USDT |
28,057,107.9450 |
0.0042 USDT |
0.0038 USDT |
0.0042 USDT |
0.0039 USDT |
| 2024-08-21 |
0.0042 USDT |
15,681,750.4489 |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-08-20 |
0.0042 USDT |
9,388,796.7055 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-08-19 |
0.0042 USDT |
10,057,187.5322 |
0.0043 USDT |
0.0041 USDT |
0.0047 USDT |
0.0042 USDT |
| 2024-08-18 |
0.0044 USDT |
10,738,514.5230 |
0.0042 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-08-17 |
0.0045 USDT |
14,085,634.9651 |
0.0046 USDT |
0.0042 USDT |
0.0049 USDT |
0.0042 USDT |
| 2024-08-16 |
0.0041 USDT |
43,747,000.4663 |
0.0036 USDT |
0.0035 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-08-15 |
0.0029 USDT |
29,053,662.5762 |
0.0029 USDT |
0.0028 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-08-14 |
0.0030 USDT |
21,019,989.5917 |
0.0030 USDT |
0.0029 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-08-13 |
0.0030 USDT |
23,878,316.2986 |
0.0030 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-08-12 |
0.0031 USDT |
22,520,401.2053 |
0.0032 USDT |
0.0030 USDT |
0.0032 USDT |
0.0030 USDT |
| 2024-08-11 |
0.0032 USDT |
24,088,228.3530 |
0.0033 USDT |
0.0030 USDT |
0.0036 USDT |
0.0032 USDT |
| 2024-08-10 |
0.0033 USDT |
19,383,663.1768 |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-08-09 |
0.0034 USDT |
23,562,253.3949 |
0.0034 USDT |
0.0033 USDT |
0.0036 USDT |
0.0033 USDT |
| 2024-08-08 |
0.0034 USDT |
21,444,772.9043 |
0.0034 USDT |
0.0032 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-08-07 |
0.0035 USDT |
26,651,970.2677 |
0.0036 USDT |
0.0033 USDT |
0.0037 USDT |
0.0033 USDT |
| 2024-08-06 |
0.0038 USDT |
20,824,759.7164 |
0.0040 USDT |
0.0034 USDT |
0.0042 USDT |
0.0037 USDT |
| 2024-08-05 |
0.0041 USDT |
18,603,722.7384 |
0.0043 USDT |
0.0039 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-08-04 |
0.0044 USDT |
12,415,473.8843 |
0.0045 USDT |
0.0042 USDT |
0.0045 USDT |
0.0042 USDT |
| 2024-08-03 |
0.0046 USDT |
12,889,464.9396 |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0045 USDT |
| 2024-08-02 |
0.0047 USDT |
15,869,092.2640 |
0.0047 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |