Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
0.6332 USDT |
692,550.8236 |
0.6469 USDT |
0.6079 USDT |
0.6696 USDT |
0.6105 USDT |
| 2025-07-27 |
0.6432 USDT |
190,783.4806 |
0.6361 USDT |
0.6351 USDT |
0.6501 USDT |
0.6450 USDT |
| 2025-07-26 |
0.6354 USDT |
466,931.1966 |
0.6546 USDT |
0.6227 USDT |
0.6588 USDT |
0.6383 USDT |
| 2025-07-25 |
0.6414 USDT |
408,720.4931 |
0.6430 USDT |
0.6288 USDT |
0.6573 USDT |
0.6564 USDT |
| 2025-07-24 |
0.6446 USDT |
893,729.6856 |
0.6772 USDT |
0.6136 USDT |
0.6880 USDT |
0.6579 USDT |
| 2025-07-23 |
0.6916 USDT |
3,723,810.4734 |
0.7234 USDT |
0.6720 USDT |
0.7341 USDT |
0.6814 USDT |
| 2025-07-22 |
0.7135 USDT |
869,275.9682 |
0.7258 USDT |
0.6942 USDT |
0.7343 USDT |
0.7079 USDT |
| 2025-07-21 |
0.7384 USDT |
1,339,490.0395 |
0.7004 USDT |
0.6852 USDT |
0.7744 USDT |
0.7228 USDT |
| 2025-07-20 |
0.6994 USDT |
679,542.4191 |
0.6779 USDT |
0.6759 USDT |
0.7146 USDT |
0.6984 USDT |
| 2025-07-19 |
0.6693 USDT |
214,008.9321 |
0.6697 USDT |
0.6519 USDT |
0.6867 USDT |
0.6762 USDT |
| 2025-07-18 |
0.6995 USDT |
1,034,071.5500 |
0.6759 USDT |
0.6570 USDT |
0.7286 USDT |
0.6711 USDT |
| 2025-07-17 |
0.6616 USDT |
426,531.7967 |
0.6675 USDT |
0.6461 USDT |
0.6815 USDT |
0.6672 USDT |
| 2025-07-16 |
0.6659 USDT |
1,636,219.5742 |
0.6634 USDT |
0.6502 USDT |
0.7176 USDT |
0.6758 USDT |
| 2025-07-15 |
0.6302 USDT |
259,674.5638 |
0.6402 USDT |
0.6199 USDT |
0.6460 USDT |
0.6317 USDT |
| 2025-07-14 |
0.6769 USDT |
202,263.2477 |
0.6607 USDT |
0.6602 USDT |
0.6858 USDT |
0.6736 USDT |
| 2025-07-13 |
0.6607 USDT |
134,263.8920 |
0.6448 USDT |
0.6422 USDT |
0.6766 USDT |
0.6698 USDT |
| 2025-07-12 |
0.6657 USDT |
475,890.1631 |
0.6659 USDT |
0.6508 USDT |
0.6829 USDT |
0.6512 USDT |
| 2025-07-11 |
0.6732 USDT |
549,577.0078 |
0.6609 USDT |
0.6525 USDT |
0.6844 USDT |
0.6724 USDT |
| 2025-07-10 |
0.6324 USDT |
51,349.3143 |
0.6327 USDT |
0.6288 USDT |
0.6365 USDT |
0.6309 USDT |
| 2025-07-09 |
0.6097 USDT |
300,116.4311 |
0.6115 USDT |
0.6031 USDT |
0.6180 USDT |
0.6129 USDT |
| 2025-07-08 |
0.6021 USDT |
152,199.4819 |
0.6034 USDT |
0.5925 USDT |
0.6127 USDT |
0.6106 USDT |
| 2025-07-07 |
0.6124 USDT |
96,796.9564 |
0.6124 USDT |
0.6071 USDT |
0.6170 USDT |
0.6089 USDT |
| 2025-07-06 |
0.5955 USDT |
458,405.6256 |
0.5946 USDT |
0.5798 USDT |
0.6126 USDT |
0.6118 USDT |
| 2025-07-05 |
0.5987 USDT |
147,512.9971 |
0.5944 USDT |
0.5887 USDT |
0.6081 USDT |
0.5904 USDT |
| 2025-07-04 |
0.6058 USDT |
173,280.0797 |
0.6303 USDT |
0.5918 USDT |
0.6319 USDT |
0.5937 USDT |
| 2025-07-03 |
0.6340 USDT |
171,188.0719 |
0.6339 USDT |
0.6239 USDT |
0.6440 USDT |
0.6318 USDT |
| 2025-07-02 |
0.5883 USDT |
546,868.5601 |
0.5836 USDT |
0.5670 USDT |
0.6162 USDT |
0.6151 USDT |
| 2025-07-01 |
0.6004 USDT |
68,918.1938 |
0.6113 USDT |
0.5881 USDT |
0.6137 USDT |
0.5913 USDT |
| 2025-06-30 |
0.6159 USDT |
147,484.8602 |
0.6292 USDT |
0.6068 USDT |
0.6314 USDT |
0.6119 USDT |
| 2025-06-29 |
0.6081 USDT |
228,637.3250 |
0.6077 USDT |
0.5985 USDT |
0.6209 USDT |
0.5997 USDT |
| 2025-06-28 |
0.5997 USDT |
105,190.6172 |
0.6048 USDT |
0.5938 USDT |
0.6056 USDT |
0.5959 USDT |
| 2025-06-27 |
0.6017 USDT |
136,686.6513 |
0.6024 USDT |
0.5950 USDT |
0.6108 USDT |
0.5988 USDT |
| 2025-06-26 |
0.6052 USDT |
774,325.7336 |
0.6131 USDT |
0.5814 USDT |
0.6353 USDT |
0.5844 USDT |
| 2025-06-25 |
0.6229 USDT |
174,340.6737 |
0.6276 USDT |
0.6139 USDT |
0.6329 USDT |
0.6203 USDT |
| 2025-06-24 |
0.6167 USDT |
62,902.1723 |
0.6113 USDT |
0.6113 USDT |
0.6286 USDT |
0.6272 USDT |
| 2025-06-23 |
0.5780 USDT |
224,289.2940 |
0.5602 USDT |
0.5569 USDT |
0.6100 USDT |
0.6088 USDT |
| 2025-06-22 |
0.5680 USDT |
135,835.0105 |
0.5805 USDT |
0.5543 USDT |
0.5870 USDT |
0.5622 USDT |
| 2025-06-21 |
0.6088 USDT |
106,085.3745 |
0.6157 USDT |
0.5846 USDT |
0.6267 USDT |
0.5919 USDT |
| 2025-06-20 |
0.6265 USDT |
89,589.8312 |
0.6310 USDT |
0.6192 USDT |
0.6384 USDT |
0.6205 USDT |
| 2025-06-19 |
0.6312 USDT |
82,058.7996 |
0.6288 USDT |
0.6235 USDT |
0.6403 USDT |
0.6324 USDT |
| 2025-06-18 |
0.6413 USDT |
230,428.8236 |
0.6513 USDT |
0.6077 USDT |
0.6582 USDT |
0.6090 USDT |
| 2025-06-17 |
0.6686 USDT |
79,912.3505 |
0.6626 USDT |
0.6566 USDT |
0.6746 USDT |
0.6654 USDT |
| 2025-06-16 |
0.6755 USDT |
144,531.4744 |
0.6644 USDT |
0.6614 USDT |
0.6899 USDT |
0.6746 USDT |
| 2025-06-15 |
0.6729 USDT |
159,655.1475 |
0.6802 USDT |
0.6579 USDT |
0.6827 USDT |
0.6616 USDT |
| 2025-06-14 |
0.6831 USDT |
183,760.9218 |
0.6706 USDT |
0.6691 USDT |
0.6983 USDT |
0.6752 USDT |
| 2025-06-13 |
0.6593 USDT |
874,266.1960 |
0.6891 USDT |
0.6285 USDT |
0.6891 USDT |
0.6717 USDT |
| 2025-06-12 |
0.7131 USDT |
331,581.1125 |
0.7120 USDT |
0.6952 USDT |
0.7279 USDT |
0.6982 USDT |
| 2025-06-11 |
0.7289 USDT |
436,374.9295 |
0.7406 USDT |
0.7158 USDT |
0.7406 USDT |
0.7268 USDT |
| 2025-06-10 |
0.7262 USDT |
296,744.8529 |
0.7269 USDT |
0.7115 USDT |
0.7377 USDT |
0.7216 USDT |
| 2025-06-09 |
0.7100 USDT |
971,164.3662 |
0.7076 USDT |
0.6784 USDT |
0.7792 USDT |
0.7282 USDT |