Identifier on Kucoin: APP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.0101 USDT |
53,528,657.9930 |
0.0112 USDT |
0.0084 USDT |
0.0120 USDT |
0.0086 USDT |
| 2024-06-06 |
0.0108 USDT |
146,819,149.7755 |
0.0072 USDT |
0.0071 USDT |
0.0149 USDT |
0.0111 USDT |
| 2024-06-05 |
0.0064 USDT |
30,762,830.5499 |
0.0068 USDT |
0.0060 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-06-04 |
0.0071 USDT |
28,189,731.1516 |
0.0076 USDT |
0.0066 USDT |
0.0076 USDT |
0.0068 USDT |
| 2024-06-03 |
0.0077 USDT |
16,289,466.7254 |
0.0078 USDT |
0.0074 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-06-02 |
0.0079 USDT |
10,155,365.1009 |
0.0079 USDT |
0.0078 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-06-01 |
0.0081 USDT |
14,039,039.3987 |
0.0082 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-05-31 |
0.0083 USDT |
10,987,485.5498 |
0.0084 USDT |
0.0082 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-05-30 |
0.0085 USDT |
11,108,781.9174 |
0.0087 USDT |
0.0083 USDT |
0.0087 USDT |
0.0083 USDT |
| 2024-05-29 |
0.0085 USDT |
12,486,356.5681 |
0.0084 USDT |
0.0083 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-05-28 |
0.0085 USDT |
17,149,488.4004 |
0.0087 USDT |
0.0082 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-05-27 |
0.0086 USDT |
8,419,521.7443 |
0.0086 USDT |
0.0085 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-05-26 |
0.0087 USDT |
9,159,658.4027 |
0.0089 USDT |
0.0085 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-05-25 |
0.0088 USDT |
10,261,690.2580 |
0.0088 USDT |
0.0087 USDT |
0.0090 USDT |
0.0089 USDT |
| 2024-05-24 |
0.0088 USDT |
7,999,135.7000 |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0088 USDT |
| 2024-05-23 |
0.0090 USDT |
7,334,045.1805 |
0.0089 USDT |
0.0088 USDT |
0.0091 USDT |
0.0089 USDT |
| 2024-05-22 |
0.0093 USDT |
9,512,667.3386 |
0.0096 USDT |
0.0089 USDT |
0.0096 USDT |
0.0089 USDT |
| 2024-05-21 |
0.0097 USDT |
6,279,300.1275 |
0.0100 USDT |
0.0094 USDT |
0.0100 USDT |
0.0095 USDT |
| 2024-05-20 |
0.0100 USDT |
8,745,114.2206 |
0.0098 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-05-19 |
0.0100 USDT |
7,795,294.1116 |
0.0102 USDT |
0.0094 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-05-18 |
0.0104 USDT |
6,975,724.3496 |
0.0105 USDT |
0.0103 USDT |
0.0105 USDT |
0.0104 USDT |
| 2024-05-17 |
0.0107 USDT |
7,572,985.0736 |
0.0110 USDT |
0.0105 USDT |
0.0110 USDT |
0.0105 USDT |
| 2024-05-16 |
0.0110 USDT |
8,455,598.0784 |
0.0111 USDT |
0.0108 USDT |
0.0112 USDT |
0.0109 USDT |
| 2024-05-15 |
0.0112 USDT |
8,682,987.3466 |
0.0112 USDT |
0.0110 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-05-14 |
0.0113 USDT |
6,115,626.2677 |
0.0115 USDT |
0.0111 USDT |
0.0115 USDT |
0.0112 USDT |
| 2024-05-13 |
0.0115 USDT |
7,270,828.2338 |
0.0116 USDT |
0.0113 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-05-12 |
0.0118 USDT |
6,859,273.9797 |
0.0119 USDT |
0.0117 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-05-11 |
0.0120 USDT |
8,334,491.4551 |
0.0121 USDT |
0.0118 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-05-10 |
0.0121 USDT |
10,644,134.9083 |
0.0122 USDT |
0.0121 USDT |
0.0123 USDT |
0.0121 USDT |
| 2024-05-09 |
0.0123 USDT |
3,594,423.0545 |
0.0123 USDT |
0.0122 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-05-08 |
0.0124 USDT |
4,453,870.2315 |
0.0125 USDT |
0.0123 USDT |
0.0125 USDT |
0.0123 USDT |
| 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 |