Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
22.6012 USDT |
14,601,910.3798 |
19.1228 USDT |
19.1220 USDT |
25.6108 USDT |
21.1213 USDT |
| 2022-04-29 |
22.2275 USDT |
15,846,921.2725 |
23.6987 USDT |
20.5000 USDT |
24.4494 USDT |
22.6383 USDT |
| 2022-04-28 |
20.8476 USDT |
6,294,794.9270 |
19.4271 USDT |
19.1080 USDT |
22.6000 USDT |
22.2482 USDT |
| 2022-04-27 |
18.7674 USDT |
3,824,224.5352 |
18.0946 USDT |
17.8521 USDT |
19.5884 USDT |
19.2358 USDT |
| 2022-04-26 |
18.2320 USDT |
6,308,867.3052 |
19.3422 USDT |
17.4100 USDT |
19.5644 USDT |
18.2586 USDT |
| 2022-04-25 |
17.3050 USDT |
7,102,997.2971 |
16.8097 USDT |
16.1747 USDT |
18.3508 USDT |
17.8386 USDT |
| 2022-04-24 |
16.8256 USDT |
4,323,340.8482 |
16.6859 USDT |
15.9171 USDT |
17.8899 USDT |
17.3569 USDT |
| 2022-04-23 |
16.8245 USDT |
6,498,365.7867 |
15.3775 USDT |
15.1702 USDT |
18.6580 USDT |
17.1332 USDT |
| 2022-04-22 |
14.3576 USDT |
2,332,823.9740 |
14.2897 USDT |
13.7025 USDT |
15.3185 USDT |
14.5754 USDT |
| 2022-04-21 |
15.3556 USDT |
3,435,606.4471 |
16.7292 USDT |
14.5300 USDT |
16.7838 USDT |
14.7744 USDT |
| 2022-04-20 |
15.6945 USDT |
5,298,088.4760 |
13.3812 USDT |
12.9694 USDT |
17.4450 USDT |
16.2372 USDT |
| 2022-04-19 |
12.6296 USDT |
1,483,247.3422 |
11.8612 USDT |
11.6741 USDT |
13.5200 USDT |
13.1347 USDT |
| 2022-04-18 |
11.3734 USDT |
1,079,586.9954 |
11.7015 USDT |
10.8024 USDT |
11.8582 USDT |
11.7332 USDT |
| 2022-04-17 |
11.8075 USDT |
624,475.1113 |
11.6682 USDT |
11.4582 USDT |
12.0963 USDT |
11.9267 USDT |
| 2022-04-16 |
11.8212 USDT |
574,051.8299 |
12.2400 USDT |
11.2000 USDT |
12.2878 USDT |
11.4807 USDT |
| 2022-04-15 |
12.2879 USDT |
971,393.8816 |
12.2708 USDT |
11.9915 USDT |
12.6148 USDT |
12.2355 USDT |
| 2022-04-14 |
12.7443 USDT |
1,760,517.5484 |
13.2426 USDT |
11.9323 USDT |
13.5550 USDT |
12.2469 USDT |
| 2022-04-13 |
12.3660 USDT |
1,888,983.7471 |
11.5982 USDT |
11.4600 USDT |
12.9876 USDT |
12.9517 USDT |
| 2022-04-12 |
11.4461 USDT |
1,248,306.5014 |
10.9449 USDT |
10.6981 USDT |
12.1077 USDT |
11.3087 USDT |
| 2022-04-11 |
11.1938 USDT |
1,755,214.4136 |
12.0771 USDT |
10.6632 USDT |
12.2160 USDT |
11.0452 USDT |
| 2022-04-10 |
11.6832 USDT |
1,037,071.2748 |
10.9752 USDT |
10.8289 USDT |
12.3606 USDT |
12.0594 USDT |
| 2022-04-09 |
10.8345 USDT |
353,078.7603 |
10.7822 USDT |
10.5938 USDT |
11.0449 USDT |
10.7927 USDT |
| 2022-04-08 |
11.2149 USDT |
814,440.3585 |
11.1679 USDT |
10.8030 USDT |
11.6000 USDT |
10.9930 USDT |
| 2022-04-07 |
11.0192 USDT |
1,477,711.0669 |
10.6621 USDT |
10.6254 USDT |
11.3000 USDT |
11.0280 USDT |
| 2022-04-06 |
11.2422 USDT |
1,691,276.5458 |
11.6308 USDT |
10.5160 USDT |
12.0345 USDT |
10.9701 USDT |
| 2022-04-05 |
12.2193 USDT |
1,467,100.5734 |
11.9279 USDT |
11.7100 USDT |
12.7900 USDT |
11.7848 USDT |
| 2022-04-04 |
11.8494 USDT |
1,714,976.9477 |
12.3855 USDT |
11.1447 USDT |
12.4202 USDT |
11.9951 USDT |
| 2022-04-03 |
12.4799 USDT |
1,546,073.2232 |
12.4251 USDT |
11.8591 USDT |
12.9408 USDT |
12.3036 USDT |
| 2022-04-02 |
13.0869 USDT |
2,287,729.8282 |
12.8244 USDT |
12.3552 USDT |
13.8103 USDT |
12.3997 USDT |
| 2022-04-01 |
12.9521 USDT |
1,959,060.2126 |
12.7160 USDT |
12.2362 USDT |
13.5903 USDT |
12.9960 USDT |
| 2022-03-31 |
13.5863 USDT |
2,969,372.4279 |
14.2060 USDT |
12.5000 USDT |
14.3785 USDT |
12.8363 USDT |
| 2022-03-30 |
13.9052 USDT |
3,248,471.8844 |
13.6000 USDT |
13.0390 USDT |
14.5737 USDT |
13.6842 USDT |
| 2022-03-29 |
14.0292 USDT |
2,793,356.5419 |
14.0200 USDT |
13.3073 USDT |
14.5682 USDT |
13.6192 USDT |
| 2022-03-28 |
14.9930 USDT |
4,176,559.1051 |
14.2739 USDT |
14.1918 USDT |
15.5550 USDT |
14.6508 USDT |
| 2022-03-27 |
13.8814 USDT |
2,841,475.3374 |
13.8319 USDT |
13.2900 USDT |
14.3500 USDT |
14.2089 USDT |
| 2022-03-26 |
13.3396 USDT |
3,568,941.4479 |
12.3838 USDT |
12.3611 USDT |
14.2500 USDT |
13.6643 USDT |
| 2022-03-25 |
13.0480 USDT |
2,735,879.6222 |
12.9078 USDT |
12.3751 USDT |
13.6980 USDT |
12.7379 USDT |
| 2022-03-24 |
13.6957 USDT |
4,560,952.4212 |
13.3086 USDT |
13.0500 USDT |
14.4695 USDT |
13.4755 USDT |
| 2022-03-23 |
12.5255 USDT |
5,268,162.9895 |
12.2150 USDT |
11.4500 USDT |
13.5353 USDT |
13.1865 USDT |
| 2022-03-22 |
11.0146 USDT |
2,998,186.1927 |
10.5198 USDT |
10.1767 USDT |
11.6956 USDT |
11.6925 USDT |
| 2022-03-21 |
10.2414 USDT |
3,788,867.5296 |
9.6204 USDT |
9.5603 USDT |
11.0000 USDT |
10.4064 USDT |
| 2022-03-20 |
10.9783 USDT |
3,723,182.4056 |
11.7329 USDT |
9.5000 USDT |
11.9534 USDT |
9.5696 USDT |
| 2022-03-19 |
13.6081 USDT |
4,127,998.8113 |
13.0841 USDT |
12.7000 USDT |
14.7061 USDT |
13.1801 USDT |
| 2022-03-18 |
13.6027 USDT |
12,111,568.4555 |
8.5438 USDT |
8.5438 USDT |
18.0000 USDT |
14.5134 USDT |
| 2022-03-17 |
8.0916 USDT |
3,752,763.2240 |
4.0000 USDT |
4.0000 USDT |
21.0000 USDT |
8.5516 USDT |