Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
3.8438 USDT |
5,109,653.1761 |
3.6226 USDT |
3.3686 USDT |
4.5240 USDT |
4.2403 USDT |
| 2022-06-18 |
3.4682 USDT |
3,964,443.4686 |
3.7451 USDT |
3.1856 USDT |
3.8670 USDT |
3.3262 USDT |
| 2022-06-17 |
3.5768 USDT |
3,274,853.1043 |
3.3773 USDT |
3.3447 USDT |
3.7770 USDT |
3.6712 USDT |
| 2022-06-16 |
3.7198 USDT |
4,630,844.4935 |
4.1620 USDT |
3.3073 USDT |
4.3025 USDT |
3.4762 USDT |
| 2022-06-15 |
3.3740 USDT |
4,551,686.0118 |
3.6160 USDT |
3.0662 USDT |
3.9155 USDT |
3.7166 USDT |
| 2022-06-14 |
3.6176 USDT |
4,438,057.2730 |
3.4865 USDT |
3.2500 USDT |
4.1000 USDT |
3.4759 USDT |
| 2022-06-13 |
3.5755 USDT |
7,568,889.9465 |
3.8866 USDT |
3.2081 USDT |
3.9900 USDT |
3.3496 USDT |
| 2022-06-12 |
4.3445 USDT |
3,173,899.6511 |
4.7463 USDT |
4.0698 USDT |
4.7979 USDT |
4.2686 USDT |
| 2022-06-11 |
5.0215 USDT |
2,310,748.8243 |
5.1727 USDT |
4.6806 USDT |
5.5968 USDT |
4.8826 USDT |
| 2022-06-10 |
5.4648 USDT |
2,022,877.6905 |
5.7198 USDT |
5.1560 USDT |
5.7412 USDT |
5.1959 USDT |
| 2022-06-09 |
5.7919 USDT |
1,087,892.9420 |
5.7092 USDT |
5.6534 USDT |
5.9208 USDT |
5.7500 USDT |
| 2022-06-08 |
5.9197 USDT |
1,510,043.1775 |
6.0341 USDT |
5.6628 USDT |
6.1244 USDT |
5.7932 USDT |
| 2022-06-07 |
6.0713 USDT |
2,403,623.6597 |
6.3865 USDT |
5.8426 USDT |
6.3971 USDT |
6.0235 USDT |
| 2022-06-06 |
6.3017 USDT |
1,693,942.4993 |
6.0979 USDT |
6.0809 USDT |
6.4416 USDT |
6.2300 USDT |
| 2022-06-05 |
6.1337 USDT |
1,033,483.7337 |
6.1996 USDT |
6.0443 USDT |
6.2611 USDT |
6.1520 USDT |
| 2022-06-04 |
6.1328 USDT |
1,099,967.3574 |
6.1315 USDT |
6.0100 USDT |
6.2219 USDT |
6.1459 USDT |
| 2022-06-03 |
6.1733 USDT |
1,677,209.7505 |
6.4034 USDT |
5.9952 USDT |
6.4993 USDT |
6.1521 USDT |
| 2022-06-02 |
6.1660 USDT |
2,220,563.8464 |
6.1060 USDT |
5.9732 USDT |
6.4896 USDT |
6.4177 USDT |
| 2022-06-01 |
6.5703 USDT |
3,509,309.7323 |
6.7810 USDT |
5.9393 USDT |
7.0292 USDT |
6.0043 USDT |
| 2022-05-31 |
6.9165 USDT |
3,367,494.2807 |
7.2231 USDT |
6.5467 USDT |
7.3392 USDT |
6.8424 USDT |
| 2022-05-30 |
6.7762 USDT |
2,805,101.5013 |
6.2352 USDT |
6.1569 USDT |
7.1503 USDT |
6.8831 USDT |
| 2022-05-29 |
6.1530 USDT |
1,479,979.1784 |
6.2320 USDT |
5.9740 USDT |
6.3695 USDT |
6.1137 USDT |
| 2022-05-28 |
6.2486 USDT |
1,758,725.2698 |
6.0860 USDT |
6.0423 USDT |
6.4023 USDT |
6.2785 USDT |
| 2022-05-27 |
6.1138 USDT |
4,619,014.3797 |
6.3774 USDT |
5.7955 USDT |
6.4750 USDT |
6.0895 USDT |
| 2022-05-26 |
6.7885 USDT |
3,952,076.3307 |
7.3405 USDT |
6.2212 USDT |
7.4480 USDT |
6.5589 USDT |
| 2022-05-25 |
7.4435 USDT |
2,718,386.7760 |
7.5060 USDT |
7.2576 USDT |
7.7281 USDT |
7.3831 USDT |
| 2022-05-24 |
7.4706 USDT |
3,519,875.7347 |
7.7600 USDT |
7.0100 USDT |
7.8952 USDT |
7.3628 USDT |
| 2022-05-23 |
8.1291 USDT |
5,209,889.0574 |
8.0226 USDT |
7.6227 USDT |
8.5120 USDT |
7.6712 USDT |
| 2022-05-22 |
8.0044 USDT |
2,737,599.6732 |
8.0275 USDT |
7.7642 USDT |
8.2289 USDT |
8.0300 USDT |
| 2022-05-21 |
7.8745 USDT |
2,826,334.2817 |
7.7577 USDT |
7.5656 USDT |
8.2400 USDT |
8.1332 USDT |
| 2022-05-20 |
7.9306 USDT |
5,757,261.1195 |
8.0699 USDT |
7.5000 USDT |
8.3688 USDT |
7.8353 USDT |
| 2022-05-19 |
7.8630 USDT |
7,413,999.2817 |
7.9754 USDT |
7.4280 USDT |
8.3127 USDT |
8.0353 USDT |
| 2022-05-18 |
8.2701 USDT |
5,501,892.0167 |
8.8827 USDT |
7.6217 USDT |
9.0814 USDT |
8.0145 USDT |
| 2022-05-17 |
8.6218 USDT |
4,321,038.4598 |
8.0797 USDT |
8.0617 USDT |
9.2791 USDT |
8.5985 USDT |
| 2022-05-16 |
8.2250 USDT |
3,595,929.7850 |
9.1314 USDT |
7.8224 USDT |
9.1339 USDT |
8.0988 USDT |
| 2022-05-15 |
8.4774 USDT |
4,356,595.5736 |
8.6580 USDT |
8.0657 USDT |
9.0408 USDT |
8.9906 USDT |
| 2022-05-14 |
8.1117 USDT |
5,823,243.0848 |
8.5451 USDT |
7.2050 USDT |
9.1596 USDT |
8.4027 USDT |
| 2022-05-13 |
8.8889 USDT |
9,535,958.0115 |
7.8150 USDT |
7.6652 USDT |
9.8091 USDT |
8.8735 USDT |
| 2022-05-12 |
6.8883 USDT |
16,583,405.1296 |
5.7314 USDT |
5.4169 USDT |
9.0550 USDT |
7.8085 USDT |
| 2022-05-11 |
7.5478 USDT |
15,471,652.9620 |
9.0215 USDT |
4.9999 USDT |
9.4512 USDT |
5.7024 USDT |
| 2022-05-10 |
9.0433 USDT |
12,184,076.6876 |
8.0034 USDT |
7.7902 USDT |
10.2031 USDT |
8.3723 USDT |
| 2022-05-09 |
10.3822 USDT |
10,473,430.2997 |
11.2383 USDT |
8.6751 USDT |
11.6407 USDT |
9.1217 USDT |
| 2022-05-08 |
11.8291 USDT |
4,369,247.5061 |
12.3524 USDT |
11.0100 USDT |
12.5114 USDT |
11.2616 USDT |
| 2022-05-07 |
12.7024 USDT |
5,326,413.4675 |
13.2659 USDT |
12.0000 USDT |
13.3300 USDT |
12.3979 USDT |
| 2022-05-06 |
13.3436 USDT |
7,695,087.3067 |
13.6944 USDT |
12.5880 USDT |
13.9008 USDT |
13.1717 USDT |
| 2022-05-05 |
15.1035 USDT |
8,604,095.2293 |
15.5653 USDT |
12.9087 USDT |
16.7750 USDT |
13.1812 USDT |
| 2022-05-04 |
15.6200 USDT |
11,595,677.2589 |
14.1562 USDT |
14.0000 USDT |
17.6501 USDT |
15.8988 USDT |
| 2022-05-03 |
14.9956 USDT |
7,179,485.2278 |
15.0532 USDT |
14.0000 USDT |
15.8000 USDT |
14.1769 USDT |
| 2022-05-02 |
15.6025 USDT |
8,456,592.8733 |
15.8725 USDT |
14.2088 USDT |
17.3449 USDT |
14.8568 USDT |
| 2022-05-01 |
17.5846 USDT |
11,005,499.9718 |
19.9750 USDT |
15.5207 USDT |
20.3446 USDT |
15.9545 USDT |