Identifier on Kucoin: APP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0130 USDT |
4,405,074.1904 |
0.0129 USDT |
0.0126 USDT |
0.0132 USDT |
0.0127 USDT |
| 2024-05-06 |
0.0132 USDT |
5,221,912.0259 |
0.0133 USDT |
0.0129 USDT |
0.0136 USDT |
0.0129 USDT |
| 2024-05-05 |
0.0133 USDT |
3,919,276.9231 |
0.0133 USDT |
0.0131 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-05-04 |
0.0135 USDT |
5,414,154.6960 |
0.0137 USDT |
0.0131 USDT |
0.0137 USDT |
0.0133 USDT |
| 2024-05-03 |
0.0134 USDT |
5,375,328.2143 |
0.0131 USDT |
0.0131 USDT |
0.0140 USDT |
0.0138 USDT |
| 2024-05-02 |
0.0132 USDT |
5,053,192.7070 |
0.0132 USDT |
0.0130 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-05-01 |
0.0132 USDT |
5,192,522.8022 |
0.0134 USDT |
0.0131 USDT |
0.0135 USDT |
0.0132 USDT |
| 2024-04-30 |
0.0136 USDT |
4,483,272.5200 |
0.0137 USDT |
0.0133 USDT |
0.0138 USDT |
0.0134 USDT |
| 2024-04-29 |
0.0140 USDT |
4,314,215.0960 |
0.0141 USDT |
0.0137 USDT |
0.0142 USDT |
0.0137 USDT |
| 2024-04-28 |
0.0142 USDT |
3,782,276.1103 |
0.0143 USDT |
0.0140 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-04-27 |
0.0141 USDT |
3,757,275.5685 |
0.0142 USDT |
0.0140 USDT |
0.0143 USDT |
0.0141 USDT |
| 2024-04-26 |
0.0144 USDT |
4,575,108.2001 |
0.0145 USDT |
0.0142 USDT |
0.0146 USDT |
0.0142 USDT |
| 2024-04-25 |
0.0145 USDT |
5,822,500.5654 |
0.0140 USDT |
0.0140 USDT |
0.0148 USDT |
0.0144 USDT |
| 2024-04-24 |
0.0138 USDT |
6,804,041.6882 |
0.0135 USDT |
0.0135 USDT |
0.0142 USDT |
0.0141 USDT |
| 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 |