Identifier on Kucoin: APP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.0136 USDT |
7,072,531.7718 |
0.0136 USDT |
0.0135 USDT |
0.0137 USDT |
0.0135 USDT |
| 2024-04-22 |
0.0138 USDT |
6,007,802.1074 |
0.0139 USDT |
0.0133 USDT |
0.0140 USDT |
0.0136 USDT |
| 2024-04-21 |
0.0140 USDT |
4,040,200.7937 |
0.0140 USDT |
0.0139 USDT |
0.0143 USDT |
0.0139 USDT |
| 2024-04-20 |
0.0140 USDT |
1,008,464.5234 |
0.0140 USDT |
0.0139 USDT |
0.0141 USDT |
0.0140 USDT |
| 2024-04-19 |
0.0140 USDT |
170,092.2702 |
0.0140 USDT |
0.0139 USDT |
0.0141 USDT |
0.0139 USDT |
| 2024-04-18 |
0.0139 USDT |
502,824.6825 |
0.0139 USDT |
0.0137 USDT |
0.0141 USDT |
0.0139 USDT |
| 2024-04-17 |
0.0139 USDT |
818,236.4872 |
0.0141 USDT |
0.0136 USDT |
0.0142 USDT |
0.0139 USDT |
| 2024-04-16 |
0.0141 USDT |
327,508.2601 |
0.0142 USDT |
0.0139 USDT |
0.0142 USDT |
0.0141 USDT |
| 2024-04-15 |
0.0142 USDT |
815,866.7368 |
0.0143 USDT |
0.0140 USDT |
0.0146 USDT |
0.0143 USDT |
| 2024-04-14 |
0.0144 USDT |
980,521.0025 |
0.0145 USDT |
0.0143 USDT |
0.0146 USDT |
0.0143 USDT |
| 2024-04-13 |
0.0153 USDT |
572,776.5665 |
0.0155 USDT |
0.0151 USDT |
0.0155 USDT |
0.0152 USDT |
| 2024-04-12 |
0.0161 USDT |
1,396,477.5937 |
0.0167 USDT |
0.0156 USDT |
0.0167 USDT |
0.0157 USDT |
| 2024-04-11 |
0.0169 USDT |
1,532,687.7910 |
0.0163 USDT |
0.0163 USDT |
0.0174 USDT |
0.0168 USDT |
| 2024-04-10 |
0.0163 USDT |
1,140,871.3725 |
0.0165 USDT |
0.0160 USDT |
0.0166 USDT |
0.0163 USDT |
| 2024-04-09 |
0.0168 USDT |
1,757,414.5823 |
0.0173 USDT |
0.0164 USDT |
0.0174 USDT |
0.0165 USDT |
| 2024-04-08 |
0.0167 USDT |
852,975.9677 |
0.0165 USDT |
0.0162 USDT |
0.0169 USDT |
0.0168 USDT |
| 2024-04-07 |
0.0170 USDT |
830,705.1773 |
0.0166 USDT |
0.0166 USDT |
0.0173 USDT |
0.0169 USDT |
| 2024-04-06 |
0.0167 USDT |
616,047.4443 |
0.0166 USDT |
0.0163 USDT |
0.0171 USDT |
0.0168 USDT |
| 2024-04-05 |
0.0165 USDT |
2,167,452.9310 |
0.0163 USDT |
0.0158 USDT |
0.0189 USDT |
0.0164 USDT |
| 2024-04-04 |
0.0160 USDT |
2,278,845.6424 |
0.0163 USDT |
0.0155 USDT |
0.0166 USDT |
0.0162 USDT |
| 2024-04-03 |
0.0166 USDT |
1,791,221.3103 |
0.0170 USDT |
0.0162 USDT |
0.0173 USDT |
0.0162 USDT |
| 2024-04-02 |
0.0186 USDT |
1,596,840.1847 |
0.0194 USDT |
0.0177 USDT |
0.0195 USDT |
0.0182 USDT |
| 2024-04-01 |
0.0199 USDT |
1,295,051.3719 |
0.0203 USDT |
0.0193 USDT |
0.0208 USDT |
0.0194 USDT |
| 2024-03-31 |
0.0200 USDT |
1,811,534.1141 |
0.0202 USDT |
0.0195 USDT |
0.0208 USDT |
0.0202 USDT |
| 2024-03-30 |
0.0203 USDT |
1,228,659.1503 |
0.0211 USDT |
0.0197 USDT |
0.0211 USDT |
0.0200 USDT |
| 2024-03-29 |
0.0205 USDT |
1,776,301.4752 |
0.0201 USDT |
0.0197 USDT |
0.0212 USDT |
0.0207 USDT |
| 2024-03-28 |
0.0200 USDT |
3,080,042.2073 |
0.0203 USDT |
0.0190 USDT |
0.0206 USDT |
0.0199 USDT |
| 2024-03-27 |
0.0213 USDT |
2,042,486.5075 |
0.0214 USDT |
0.0203 USDT |
0.0218 USDT |
0.0205 USDT |
| 2024-03-26 |
0.0224 USDT |
5,689,541.4109 |
0.0237 USDT |
0.0201 USDT |
0.0237 USDT |
0.0214 USDT |
| 2024-03-25 |
0.0246 USDT |
2,667,049.0770 |
0.0252 USDT |
0.0233 USDT |
0.0257 USDT |
0.0237 USDT |
| 2024-03-24 |
0.0254 USDT |
464,698.7095 |
0.0253 USDT |
0.0251 USDT |
0.0257 USDT |
0.0252 USDT |
| 2024-03-23 |
0.0258 USDT |
1,307,918.2841 |
0.0259 USDT |
0.0240 USDT |
0.0266 USDT |
0.0255 USDT |
| 2024-03-22 |
0.0263 USDT |
1,007,020.4236 |
0.0269 USDT |
0.0257 USDT |
0.0269 USDT |
0.0257 USDT |
| 2024-03-21 |
0.0271 USDT |
1,450,962.5150 |
0.0278 USDT |
0.0264 USDT |
0.0278 USDT |
0.0267 USDT |
| 2024-03-20 |
0.0257 USDT |
1,126,921.0596 |
0.0252 USDT |
0.0249 USDT |
0.0270 USDT |
0.0268 USDT |
| 2024-03-19 |
0.0256 USDT |
2,046,661.9294 |
0.0264 USDT |
0.0249 USDT |
0.0267 USDT |
0.0253 USDT |
| 2024-03-18 |
0.0275 USDT |
4,172,305.6824 |
0.0293 USDT |
0.0260 USDT |
0.0297 USDT |
0.0266 USDT |
| 2024-03-17 |
0.0299 USDT |
1,367,934.2402 |
0.0310 USDT |
0.0290 USDT |
0.0311 USDT |
0.0299 USDT |
| 2024-03-16 |
0.0314 USDT |
4,274,207.4302 |
0.0328 USDT |
0.0298 USDT |
0.0346 USDT |
0.0308 USDT |
| 2024-03-15 |
0.0338 USDT |
1,974,991.6647 |
0.0343 USDT |
0.0328 USDT |
0.0346 USDT |
0.0329 USDT |
| 2024-03-14 |
0.0345 USDT |
3,218,236.6610 |
0.0359 USDT |
0.0305 USDT |
0.0373 USDT |
0.0341 USDT |
| 2024-03-13 |
0.0356 USDT |
2,983,830.7812 |
0.0349 USDT |
0.0340 USDT |
0.0376 USDT |
0.0358 USDT |
| 2024-03-12 |
0.0336 USDT |
3,919,204.8280 |
0.0332 USDT |
0.0324 USDT |
0.0361 USDT |
0.0355 USDT |
| 2024-03-11 |
0.0362 USDT |
5,441,374.4502 |
0.0377 USDT |
0.0330 USDT |
0.0394 USDT |
0.0353 USDT |
| 2024-03-10 |
0.0383 USDT |
8,356,129.2169 |
0.0381 USDT |
0.0360 USDT |
0.0405 USDT |
0.0381 USDT |
| 2024-03-09 |
0.0375 USDT |
5,362,818.6477 |
0.0347 USDT |
0.0343 USDT |
0.0405 USDT |
0.0373 USDT |
| 2024-03-08 |
0.0344 USDT |
7,253,355.3690 |
0.0329 USDT |
0.0320 USDT |
0.0370 USDT |
0.0345 USDT |
| 2024-03-07 |
0.0309 USDT |
9,454,968.7250 |
0.0273 USDT |
0.0269 USDT |
0.0350 USDT |
0.0324 USDT |
| 2024-03-06 |
0.0272 USDT |
2,268,523.8987 |
0.0264 USDT |
0.0263 USDT |
0.0280 USDT |
0.0274 USDT |
| 2024-03-05 |
0.0277 USDT |
4,363,374.3876 |
0.0274 USDT |
0.0266 USDT |
0.0300 USDT |
0.0273 USDT |