Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
1.4195 USDT |
1,078,820.2006 |
1.3999 USDT |
1.3901 USDT |
1.4485 USDT |
1.4145 USDT |
| 2024-02-08 |
1.3956 USDT |
373,534.6812 |
1.3963 USDT |
1.3782 USDT |
1.4071 USDT |
1.4024 USDT |
| 2024-02-07 |
1.3605 USDT |
925,283.0273 |
1.3564 USDT |
1.3365 USDT |
1.3968 USDT |
1.3963 USDT |
| 2024-02-06 |
1.3737 USDT |
666,329.6530 |
1.3759 USDT |
1.3581 USDT |
1.3917 USDT |
1.3659 USDT |
| 2024-02-05 |
1.3697 USDT |
526,346.7100 |
1.3593 USDT |
1.3314 USDT |
1.3862 USDT |
1.3795 USDT |
| 2024-02-04 |
1.3761 USDT |
637,617.3525 |
1.3968 USDT |
1.3443 USDT |
1.3968 USDT |
1.3575 USDT |
| 2024-02-03 |
1.4183 USDT |
392,433.6167 |
1.4241 USDT |
1.4048 USDT |
1.4391 USDT |
1.4063 USDT |
| 2024-02-02 |
1.4475 USDT |
796,777.6281 |
1.5050 USDT |
1.4048 USDT |
1.5266 USDT |
1.4221 USDT |
| 2024-02-01 |
1.4646 USDT |
1,989,045.3163 |
1.3927 USDT |
1.3748 USDT |
1.5375 USDT |
1.5155 USDT |
| 2024-01-31 |
1.4072 USDT |
928,582.6744 |
1.4302 USDT |
1.3671 USDT |
1.4480 USDT |
1.3807 USDT |
| 2024-01-30 |
1.4219 USDT |
806,060.2430 |
1.4311 USDT |
1.3940 USDT |
1.4489 USDT |
1.4379 USDT |
| 2024-01-29 |
1.4282 USDT |
843,759.9955 |
1.3871 USDT |
1.3780 USDT |
1.4713 USDT |
1.4300 USDT |
| 2024-01-28 |
1.4150 USDT |
627,536.3635 |
1.4120 USDT |
1.3667 USDT |
1.4519 USDT |
1.3767 USDT |
| 2024-01-27 |
1.4222 USDT |
708,898.1865 |
1.3963 USDT |
1.3924 USDT |
1.4603 USDT |
1.4158 USDT |
| 2024-01-26 |
1.3481 USDT |
583,897.7500 |
1.3148 USDT |
1.2995 USDT |
1.3927 USDT |
1.3767 USDT |
| 2024-01-25 |
1.3075 USDT |
714,492.9263 |
1.3284 USDT |
1.2767 USDT |
1.3407 USDT |
1.3094 USDT |
| 2024-01-24 |
1.3076 USDT |
608,708.8435 |
1.3024 USDT |
1.2844 USDT |
1.3317 USDT |
1.3135 USDT |
| 2024-01-23 |
1.2852 USDT |
950,443.0602 |
1.3150 USDT |
1.2328 USDT |
1.3397 USDT |
1.2712 USDT |
| 2024-01-22 |
1.3519 USDT |
974,451.9850 |
1.4003 USDT |
1.3005 USDT |
1.4132 USDT |
1.3169 USDT |
| 2024-01-21 |
1.4110 USDT |
564,500.9634 |
1.3975 USDT |
1.3836 USDT |
1.4309 USDT |
1.4011 USDT |
| 2024-01-20 |
1.3949 USDT |
746,338.1215 |
1.3906 USDT |
1.3717 USDT |
1.4196 USDT |
1.3946 USDT |
| 2024-01-19 |
1.3688 USDT |
1,062,360.0691 |
1.3880 USDT |
1.3111 USDT |
1.4041 USDT |
1.3737 USDT |
| 2024-01-18 |
1.4568 USDT |
1,645,504.0196 |
1.5429 USDT |
1.3594 USDT |
1.5496 USDT |
1.3836 USDT |
| 2024-01-17 |
1.5715 USDT |
2,323,538.3181 |
1.4584 USDT |
1.4423 USDT |
1.6749 USDT |
1.5392 USDT |
| 2024-01-16 |
1.4436 USDT |
924,024.7709 |
1.4425 USDT |
1.4084 USDT |
1.4637 USDT |
1.4485 USDT |
| 2024-01-15 |
1.4224 USDT |
945,274.9180 |
1.3785 USDT |
1.3770 USDT |
1.4572 USDT |
1.4371 USDT |
| 2024-01-14 |
1.4272 USDT |
926,574.5855 |
1.4565 USDT |
1.3500 USDT |
1.4605 USDT |
1.4059 USDT |
| 2024-01-13 |
1.4346 USDT |
875,666.1812 |
1.4424 USDT |
1.3939 USDT |
1.4732 USDT |
1.4627 USDT |
| 2024-01-12 |
1.4689 USDT |
1,710,292.9856 |
1.4542 USDT |
1.3650 USDT |
1.5305 USDT |
1.4422 USDT |
| 2024-01-11 |
1.4530 USDT |
998,329.9720 |
1.4196 USDT |
1.4014 USDT |
1.4941 USDT |
1.4478 USDT |
| 2024-01-10 |
1.3252 USDT |
1,104,668.1017 |
1.3180 USDT |
1.2768 USDT |
1.3643 USDT |
1.3282 USDT |
| 2024-01-09 |
1.3272 USDT |
813,466.1578 |
1.4069 USDT |
1.2668 USDT |
1.4128 USDT |
1.2744 USDT |
| 2024-01-08 |
1.3386 USDT |
986,019.9642 |
1.3684 USDT |
1.2528 USDT |
1.4012 USDT |
1.3792 USDT |
| 2024-01-07 |
1.4383 USDT |
1,013,580.4975 |
1.4032 USDT |
1.3901 USDT |
1.4846 USDT |
1.4075 USDT |
| 2024-01-06 |
1.3937 USDT |
605,116.9533 |
1.4393 USDT |
1.3364 USDT |
1.4417 USDT |
1.4072 USDT |
| 2024-01-05 |
1.4401 USDT |
1,048,849.2379 |
1.5180 USDT |
1.3715 USDT |
1.5306 USDT |
1.4222 USDT |
| 2024-01-04 |
1.4898 USDT |
695,683.3843 |
1.4595 USDT |
1.4282 USDT |
1.5326 USDT |
1.5136 USDT |
| 2024-01-03 |
1.5277 USDT |
2,278,227.7926 |
1.6892 USDT |
1.2491 USDT |
1.7552 USDT |
1.4811 USDT |
| 2024-01-02 |
1.7165 USDT |
582,299.9272 |
1.6979 USDT |
1.6627 USDT |
1.7576 USDT |
1.6898 USDT |
| 2024-01-01 |
1.6464 USDT |
471,303.2823 |
1.6204 USDT |
1.5810 USDT |
1.6970 USDT |
1.6775 USDT |
| 2023-12-31 |
1.6515 USDT |
361,519.5804 |
1.6504 USDT |
1.6141 USDT |
1.6715 USDT |
1.6573 USDT |
| 2023-12-30 |
1.6503 USDT |
279,418.7185 |
1.6672 USDT |
1.6264 USDT |
1.6795 USDT |
1.6504 USDT |
| 2023-12-29 |
1.7019 USDT |
583,189.6164 |
1.6943 USDT |
1.6535 USDT |
1.7642 USDT |
1.6674 USDT |
| 2023-12-28 |
1.7354 USDT |
979,224.6375 |
1.7732 USDT |
1.6565 USDT |
1.8120 USDT |
1.7002 USDT |
| 2023-12-27 |
1.7416 USDT |
941,278.8746 |
1.7112 USDT |
1.6552 USDT |
1.7783 USDT |
1.7640 USDT |
| 2023-12-26 |
1.7156 USDT |
1,233,426.6776 |
1.7972 USDT |
1.5800 USDT |
1.8254 USDT |
1.7125 USDT |
| 2023-12-25 |
1.7748 USDT |
1,019,204.6818 |
1.7051 USDT |
1.6913 USDT |
1.8354 USDT |
1.7942 USDT |
| 2023-12-24 |
1.6996 USDT |
775,164.4433 |
1.7087 USDT |
1.6514 USDT |
1.7392 USDT |
1.7183 USDT |
| 2023-12-23 |
1.6932 USDT |
387,568.6661 |
1.7220 USDT |
1.6554 USDT |
1.7323 USDT |
1.6875 USDT |
| 2023-12-22 |
1.6834 USDT |
548,655.3793 |
1.6759 USDT |
1.6396 USDT |
1.7250 USDT |
1.7233 USDT |