Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-30 |
0.1998 USDT |
127,120.6058 |
0.1999 USDT |
0.1971 USDT |
0.2034 USDT |
0.2019 USDT |
| 2025-12-29 |
0.2099 USDT |
377,581.0881 |
0.2082 USDT |
0.2035 USDT |
0.2140 USDT |
0.2057 USDT |
| 2025-12-28 |
0.2118 USDT |
279,717.9758 |
0.2092 USDT |
0.2079 USDT |
0.2147 USDT |
0.2104 USDT |
| 2025-12-27 |
0.2049 USDT |
119,099.5956 |
0.2041 USDT |
0.2018 USDT |
0.2080 USDT |
0.2067 USDT |
| 2025-12-26 |
0.2024 USDT |
240,147.2531 |
0.1982 USDT |
0.1974 USDT |
0.2060 USDT |
0.2017 USDT |
| 2025-12-25 |
0.2065 USDT |
362,745.7642 |
0.2015 USDT |
0.2009 USDT |
0.2127 USDT |
0.2060 USDT |
| 2025-12-24 |
0.1952 USDT |
148,069.1385 |
0.1984 USDT |
0.1925 USDT |
0.1992 USDT |
0.1949 USDT |
| 2025-12-23 |
0.1980 USDT |
92,626.6668 |
0.1981 USDT |
0.1955 USDT |
0.2010 USDT |
0.1958 USDT |
| 2025-12-22 |
0.2017 USDT |
166,003.7466 |
0.2009 USDT |
0.1978 USDT |
0.2051 USDT |
0.2032 USDT |
| 2025-12-21 |
0.2055 USDT |
80,862.6691 |
0.2070 USDT |
0.2025 USDT |
0.2080 USDT |
0.2027 USDT |
| 2025-12-20 |
0.2060 USDT |
92,523.0153 |
0.2067 USDT |
0.2027 USDT |
0.2085 USDT |
0.2064 USDT |
| 2025-12-19 |
0.2003 USDT |
214,988.6595 |
0.1956 USDT |
0.1931 USDT |
0.2051 USDT |
0.2033 USDT |
| 2025-12-18 |
0.2000 USDT |
817,687.3147 |
0.1998 USDT |
0.1889 USDT |
0.2111 USDT |
0.1954 USDT |
| 2025-12-17 |
0.2100 USDT |
320,298.4162 |
0.2126 USDT |
0.2023 USDT |
0.2171 USDT |
0.2026 USDT |
| 2025-12-16 |
0.2117 USDT |
437,143.0362 |
0.2122 USDT |
0.2077 USDT |
0.2156 USDT |
0.2118 USDT |
| 2025-12-15 |
0.2195 USDT |
449,567.9596 |
0.2190 USDT |
0.2097 USDT |
0.2283 USDT |
0.2107 USDT |
| 2025-12-14 |
0.2287 USDT |
156,412.9871 |
0.2320 USDT |
0.2240 USDT |
0.2339 USDT |
0.2264 USDT |
| 2025-12-13 |
0.2315 USDT |
353,152.5408 |
0.2313 USDT |
0.2287 USDT |
0.2356 USDT |
0.2310 USDT |
| 2025-12-12 |
0.2288 USDT |
654,114.0001 |
0.2334 USDT |
0.2197 USDT |
0.2393 USDT |
0.2247 USDT |
| 2025-12-11 |
0.2296 USDT |
586,065.5132 |
0.2361 USDT |
0.2236 USDT |
0.2388 USDT |
0.2329 USDT |
| 2025-12-10 |
0.2404 USDT |
574,446.5901 |
0.2466 USDT |
0.2353 USDT |
0.2473 USDT |
0.2445 USDT |
| 2025-12-09 |
0.2496 USDT |
584,391.8817 |
0.2373 USDT |
0.2294 USDT |
0.2692 USDT |
0.2576 USDT |
| 2025-12-08 |
0.2378 USDT |
277,147.2136 |
0.2257 USDT |
0.2256 USDT |
0.2451 USDT |
0.2393 USDT |
| 2025-12-07 |
0.2294 USDT |
312,308.4830 |
0.2366 USDT |
0.2221 USDT |
0.2380 USDT |
0.2279 USDT |
| 2025-12-06 |
0.2383 USDT |
422,559.7203 |
0.2328 USDT |
0.2308 USDT |
0.2449 USDT |
0.2394 USDT |
| 2025-12-05 |
0.2296 USDT |
888,684.0297 |
0.2369 USDT |
0.2194 USDT |
0.2414 USDT |
0.2282 USDT |
| 2025-12-04 |
0.2466 USDT |
357,588.6452 |
0.2524 USDT |
0.2412 USDT |
0.2528 USDT |
0.2435 USDT |
| 2025-12-03 |
0.2425 USDT |
710,641.2691 |
0.2463 USDT |
0.2331 USDT |
0.2490 USDT |
0.2442 USDT |
| 2025-12-02 |
0.2446 USDT |
542,518.7662 |
0.2370 USDT |
0.2335 USDT |
0.2598 USDT |
0.2527 USDT |
| 2025-12-01 |
0.2408 USDT |
980,132.1498 |
0.2562 USDT |
0.2321 USDT |
0.2573 USDT |
0.2369 USDT |
| 2025-11-30 |
0.2640 USDT |
300,801.7283 |
0.2677 USDT |
0.2599 USDT |
0.2682 USDT |
0.2628 USDT |
| 2025-11-29 |
0.2699 USDT |
218,457.8422 |
0.2710 USDT |
0.2648 USDT |
0.2750 USDT |
0.2680 USDT |
| 2025-11-28 |
0.2753 USDT |
223,216.2037 |
0.2784 USDT |
0.2660 USDT |
0.2825 USDT |
0.2714 USDT |
| 2025-11-27 |
0.2790 USDT |
263,702.4053 |
0.2802 USDT |
0.2721 USDT |
0.2856 USDT |
0.2804 USDT |
| 2025-11-26 |
0.2776 USDT |
276,272.5166 |
0.2883 USDT |
0.2692 USDT |
0.2886 USDT |
0.2704 USDT |
| 2025-11-25 |
0.2776 USDT |
520,036.1829 |
0.2866 USDT |
0.2689 USDT |
0.2869 USDT |
0.2689 USDT |
| 2025-11-24 |
0.2842 USDT |
227,463.7515 |
0.2833 USDT |
0.2788 USDT |
0.2905 USDT |
0.2822 USDT |
| 2025-11-23 |
0.2836 USDT |
252,306.5092 |
0.2797 USDT |
0.2771 USDT |
0.2882 USDT |
0.2851 USDT |
| 2025-11-22 |
0.2807 USDT |
231,636.0916 |
0.2856 USDT |
0.2731 USDT |
0.2867 USDT |
0.2785 USDT |
| 2025-11-21 |
0.2896 USDT |
791,997.3365 |
0.3149 USDT |
0.2678 USDT |
0.3212 USDT |
0.2855 USDT |
| 2025-11-20 |
0.3315 USDT |
295,488.2146 |
0.3320 USDT |
0.3187 USDT |
0.3405 USDT |
0.3207 USDT |
| 2025-11-19 |
0.3302 USDT |
176,074.9248 |
0.3364 USDT |
0.3225 USDT |
0.3393 USDT |
0.3346 USDT |
| 2025-11-18 |
0.3312 USDT |
435,969.5373 |
0.3281 USDT |
0.3198 USDT |
0.3445 USDT |
0.3405 USDT |
| 2025-11-17 |
0.3424 USDT |
405,912.6134 |
0.3443 USDT |
0.3266 USDT |
0.3557 USDT |
0.3300 USDT |
| 2025-11-16 |
0.3450 USDT |
356,989.3099 |
0.3531 USDT |
0.3321 USDT |
0.3570 USDT |
0.3406 USDT |
| 2025-11-15 |
0.3555 USDT |
160,594.4599 |
0.3498 USDT |
0.3498 USDT |
0.3621 USDT |
0.3529 USDT |
| 2025-11-14 |
0.3525 USDT |
534,001.3507 |
0.3605 USDT |
0.3396 USDT |
0.3649 USDT |
0.3585 USDT |
| 2025-11-13 |
0.3721 USDT |
311,262.0834 |
0.3731 USDT |
0.3517 USDT |
0.3835 USDT |
0.3517 USDT |
| 2025-11-12 |
0.3824 USDT |
124,006.7391 |
0.3765 USDT |
0.3723 USDT |
0.3942 USDT |
0.3926 USDT |
| 2025-11-11 |
0.3921 USDT |
449,486.4390 |
0.4099 USDT |
0.3754 USDT |
0.4114 USDT |
0.3791 USDT |