Identifier on Kucoin: APP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
0.0283 USDT |
3,537,745.1847 |
0.0292 USDT |
0.0266 USDT |
0.0300 USDT |
0.0275 USDT |
| 2024-03-03 |
0.0291 USDT |
2,317,165.9231 |
0.0299 USDT |
0.0284 USDT |
0.0300 USDT |
0.0298 USDT |
| 2024-03-02 |
0.0297 USDT |
2,164,088.1586 |
0.0293 USDT |
0.0288 USDT |
0.0308 USDT |
0.0298 USDT |
| 2024-03-01 |
0.0280 USDT |
2,765,392.1885 |
0.0276 USDT |
0.0270 USDT |
0.0292 USDT |
0.0287 USDT |
| 2024-02-29 |
0.0284 USDT |
2,534,707.4000 |
0.0282 USDT |
0.0276 USDT |
0.0291 USDT |
0.0280 USDT |
| 2024-02-28 |
0.0289 USDT |
3,888,705.2807 |
0.0305 USDT |
0.0276 USDT |
0.0305 USDT |
0.0286 USDT |
| 2024-02-27 |
0.0305 USDT |
3,943,350.1809 |
0.0310 USDT |
0.0295 USDT |
0.0328 USDT |
0.0303 USDT |
| 2024-02-26 |
0.0310 USDT |
4,407,805.1402 |
0.0328 USDT |
0.0291 USDT |
0.0330 USDT |
0.0312 USDT |
| 2024-02-25 |
0.0302 USDT |
7,258,057.6046 |
0.0278 USDT |
0.0264 USDT |
0.0339 USDT |
0.0332 USDT |
| 2024-02-24 |
0.0258 USDT |
1,611,994.4430 |
0.0251 USDT |
0.0248 USDT |
0.0266 USDT |
0.0254 USDT |
| 2024-02-23 |
0.0252 USDT |
927,510.9435 |
0.0256 USDT |
0.0250 USDT |
0.0257 USDT |
0.0251 USDT |
| 2024-02-22 |
0.0257 USDT |
1,449,466.2129 |
0.0264 USDT |
0.0251 USDT |
0.0264 USDT |
0.0257 USDT |
| 2024-02-21 |
0.0268 USDT |
1,507,515.9188 |
0.0269 USDT |
0.0259 USDT |
0.0276 USDT |
0.0259 USDT |
| 2024-02-20 |
0.0269 USDT |
1,980,955.0570 |
0.0269 USDT |
0.0260 USDT |
0.0276 USDT |
0.0269 USDT |
| 2024-02-19 |
0.0286 USDT |
4,331,043.8856 |
0.0306 USDT |
0.0272 USDT |
0.0306 USDT |
0.0276 USDT |
| 2024-02-18 |
0.0299 USDT |
4,078,134.0811 |
0.0291 USDT |
0.0289 USDT |
0.0312 USDT |
0.0305 USDT |
| 2024-02-17 |
0.0285 USDT |
2,381,733.2704 |
0.0288 USDT |
0.0277 USDT |
0.0295 USDT |
0.0289 USDT |
| 2024-02-16 |
0.0285 USDT |
4,747,435.9696 |
0.0289 USDT |
0.0272 USDT |
0.0299 USDT |
0.0286 USDT |
| 2024-02-15 |
0.0277 USDT |
6,868,808.6507 |
0.0258 USDT |
0.0253 USDT |
0.0300 USDT |
0.0288 USDT |
| 2024-02-14 |
0.0257 USDT |
2,080,559.2602 |
0.0261 USDT |
0.0251 USDT |
0.0261 USDT |
0.0260 USDT |
| 2024-02-13 |
0.0262 USDT |
1,223,450.7549 |
0.0263 USDT |
0.0258 USDT |
0.0269 USDT |
0.0261 USDT |
| 2024-02-12 |
0.0257 USDT |
3,715,214.7166 |
0.0251 USDT |
0.0246 USDT |
0.0269 USDT |
0.0264 USDT |
| 2024-02-11 |
0.0266 USDT |
3,399,331.2702 |
0.0275 USDT |
0.0250 USDT |
0.0275 USDT |
0.0250 USDT |
| 2024-02-10 |
0.0287 USDT |
1,121,012.0124 |
0.0294 USDT |
0.0278 USDT |
0.0296 USDT |
0.0280 USDT |
| 2024-02-09 |
0.0292 USDT |
1,583,989.8869 |
0.0291 USDT |
0.0286 USDT |
0.0302 USDT |
0.0294 USDT |
| 2024-02-08 |
0.0289 USDT |
3,143,153.9234 |
0.0274 USDT |
0.0274 USDT |
0.0300 USDT |
0.0292 USDT |
| 2024-02-07 |
0.0263 USDT |
2,764,612.9481 |
0.0262 USDT |
0.0254 USDT |
0.0274 USDT |
0.0272 USDT |
| 2024-02-06 |
0.0269 USDT |
3,921,062.2385 |
0.0280 USDT |
0.0253 USDT |
0.0284 USDT |
0.0265 USDT |
| 2024-02-05 |
0.0286 USDT |
4,510,039.6715 |
0.0304 USDT |
0.0271 USDT |
0.0306 USDT |
0.0274 USDT |
| 2024-02-04 |
0.0303 USDT |
2,388,142.0396 |
0.0313 USDT |
0.0295 USDT |
0.0318 USDT |
0.0300 USDT |
| 2024-02-03 |
0.0320 USDT |
1,626,796.1730 |
0.0329 USDT |
0.0313 USDT |
0.0330 USDT |
0.0313 USDT |
| 2024-02-02 |
0.0323 USDT |
3,635,115.1902 |
0.0326 USDT |
0.0314 USDT |
0.0337 USDT |
0.0335 USDT |
| 2024-02-01 |
0.0336 USDT |
4,245,211.5179 |
0.0354 USDT |
0.0320 USDT |
0.0356 USDT |
0.0324 USDT |
| 2024-01-31 |
0.0367 USDT |
5,149,749.2686 |
0.0382 USDT |
0.0351 USDT |
0.0384 USDT |
0.0357 USDT |
| 2024-01-30 |
0.0398 USDT |
4,005,077.1474 |
0.0409 USDT |
0.0387 USDT |
0.0415 USDT |
0.0395 USDT |
| 2024-01-29 |
0.0417 USDT |
3,647,147.5605 |
0.0419 USDT |
0.0408 USDT |
0.0429 USDT |
0.0418 USDT |
| 2024-01-28 |
0.0422 USDT |
9,109,442.4386 |
0.0418 USDT |
0.0402 USDT |
0.0450 USDT |
0.0420 USDT |
| 2024-01-27 |
0.0434 USDT |
8,859,511.8418 |
0.0412 USDT |
0.0410 USDT |
0.0465 USDT |
0.0420 USDT |
| 2024-01-26 |
0.0389 USDT |
11,056,629.6332 |
0.0342 USDT |
0.0336 USDT |
0.0427 USDT |
0.0422 USDT |
| 2024-01-25 |
0.0352 USDT |
4,319,289.2749 |
0.0354 USDT |
0.0339 USDT |
0.0369 USDT |
0.0346 USDT |
| 2024-01-24 |
0.0367 USDT |
5,795,255.2041 |
0.0352 USDT |
0.0349 USDT |
0.0388 USDT |
0.0352 USDT |
| 2024-01-23 |
0.0341 USDT |
8,647,632.0690 |
0.0359 USDT |
0.0308 USDT |
0.0373 USDT |
0.0371 USDT |
| 2024-01-22 |
0.0386 USDT |
8,133,974.4645 |
0.0404 USDT |
0.0366 USDT |
0.0414 USDT |
0.0384 USDT |
| 2024-01-21 |
0.0400 USDT |
5,888,417.1323 |
0.0388 USDT |
0.0380 USDT |
0.0428 USDT |
0.0412 USDT |
| 2024-01-20 |
0.0403 USDT |
11,954,746.2321 |
0.0433 USDT |
0.0380 USDT |
0.0433 USDT |
0.0389 USDT |
| 2024-01-19 |
0.0411 USDT |
62,355,048.0543 |
0.0415 USDT |
0.0389 USDT |
0.0440 USDT |
0.0430 USDT |
| 2024-01-18 |
0.0409 USDT |
57,837,747.7085 |
0.0453 USDT |
0.0392 USDT |
0.0456 USDT |
0.0427 USDT |
| 2024-01-17 |
0.0461 USDT |
48,996,623.6086 |
0.0443 USDT |
0.0426 USDT |
0.0510 USDT |
0.0452 USDT |
| 2024-01-16 |
0.0453 USDT |
82,300,642.6546 |
0.0441 USDT |
0.0405 USDT |
0.0528 USDT |
0.0455 USDT |
| 2024-01-15 |
0.0438 USDT |
40,767,074.3565 |
0.0423 USDT |
0.0404 USDT |
0.0477 USDT |
0.0442 USDT |