Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-08 |
0.7041 USDT |
441,518.1673 |
0.6962 USDT |
0.6932 USDT |
0.7158 USDT |
0.7023 USDT |
| 2025-06-07 |
0.6950 USDT |
827,659.8685 |
0.6818 USDT |
0.6792 USDT |
0.7197 USDT |
0.6964 USDT |
| 2025-06-06 |
0.7226 USDT |
1,598,807.8446 |
0.6647 USDT |
0.6589 USDT |
0.8124 USDT |
0.6892 USDT |
| 2025-06-05 |
0.7128 USDT |
282,451.3724 |
0.7265 USDT |
0.6913 USDT |
0.7372 USDT |
0.6989 USDT |
| 2025-06-04 |
0.7487 USDT |
1,145,124.8212 |
0.6831 USDT |
0.6823 USDT |
0.7858 USDT |
0.7209 USDT |
| 2025-06-03 |
0.6961 USDT |
260,164.0727 |
0.7049 USDT |
0.6759 USDT |
0.7145 USDT |
0.7004 USDT |
| 2025-06-02 |
0.6395 USDT |
415,417.5555 |
0.6471 USDT |
0.6262 USDT |
0.6493 USDT |
0.6423 USDT |
| 2025-06-01 |
0.6249 USDT |
366,913.9901 |
0.6152 USDT |
0.6000 USDT |
0.6429 USDT |
0.6319 USDT |
| 2025-05-31 |
0.6082 USDT |
533,431.9161 |
0.6390 USDT |
0.5933 USDT |
0.6403 USDT |
0.6091 USDT |
| 2025-05-30 |
0.6810 USDT |
392,401.6638 |
0.6941 USDT |
0.6656 USDT |
0.6983 USDT |
0.6842 USDT |
| 2025-05-29 |
0.7218 USDT |
289,487.7174 |
0.7153 USDT |
0.7070 USDT |
0.7360 USDT |
0.7116 USDT |
| 2025-05-28 |
0.6998 USDT |
408,948.3133 |
0.7011 USDT |
0.6874 USDT |
0.7113 USDT |
0.7031 USDT |
| 2025-05-27 |
0.6796 USDT |
154,858.7860 |
0.6587 USDT |
0.6402 USDT |
0.6992 USDT |
0.6834 USDT |
| 2025-05-26 |
0.6659 USDT |
368,965.1615 |
0.6489 USDT |
0.6447 USDT |
0.6771 USDT |
0.6611 USDT |
| 2025-05-25 |
0.6345 USDT |
153,334.1018 |
0.6398 USDT |
0.6226 USDT |
0.6485 USDT |
0.6327 USDT |
| 2025-05-24 |
0.6476 USDT |
192,706.1267 |
0.6411 USDT |
0.6349 USDT |
0.6578 USDT |
0.6397 USDT |
| 2025-05-23 |
0.6916 USDT |
440,790.6755 |
0.7029 USDT |
0.6556 USDT |
0.7192 USDT |
0.6683 USDT |
| 2025-05-22 |
0.6976 USDT |
215,217.5208 |
0.6810 USDT |
0.6800 USDT |
0.7089 USDT |
0.6933 USDT |
| 2025-05-21 |
0.6703 USDT |
277,729.2890 |
0.6607 USDT |
0.6500 USDT |
0.6901 USDT |
0.6741 USDT |
| 2025-05-20 |
0.6456 USDT |
96,998.6680 |
0.6508 USDT |
0.6265 USDT |
0.6685 USDT |
0.6429 USDT |
| 2025-05-19 |
0.6518 USDT |
325,026.1984 |
0.6808 USDT |
0.6227 USDT |
0.6859 USDT |
0.6465 USDT |
| 2025-05-18 |
0.6420 USDT |
216,406.0525 |
0.6158 USDT |
0.6103 USDT |
0.6768 USDT |
0.6524 USDT |
| 2025-05-17 |
0.6268 USDT |
334,316.9089 |
0.6103 USDT |
0.5873 USDT |
0.6429 USDT |
0.6130 USDT |
| 2025-05-16 |
0.6304 USDT |
178,438.7811 |
0.6233 USDT |
0.6026 USDT |
0.6434 USDT |
0.6106 USDT |
| 2025-05-15 |
0.6392 USDT |
402,110.5509 |
0.6652 USDT |
0.6161 USDT |
0.6731 USDT |
0.6266 USDT |
| 2025-05-14 |
0.6876 USDT |
490,558.3907 |
0.7020 USDT |
0.6596 USDT |
0.7262 USDT |
0.6640 USDT |
| 2025-05-13 |
0.6767 USDT |
479,964.0106 |
0.6737 USDT |
0.6362 USDT |
0.7035 USDT |
0.6982 USDT |
| 2025-05-12 |
0.6835 USDT |
419,659.1553 |
0.6622 USDT |
0.6583 USDT |
0.7160 USDT |
0.6780 USDT |
| 2025-05-11 |
0.6645 USDT |
340,438.9071 |
0.6825 USDT |
0.6425 USDT |
0.6883 USDT |
0.6583 USDT |
| 2025-05-10 |
0.6510 USDT |
327,169.5972 |
0.6411 USDT |
0.6373 USDT |
0.6641 USDT |
0.6518 USDT |
| 2025-05-09 |
0.6103 USDT |
620,999.5345 |
0.5663 USDT |
0.5660 USDT |
0.6360 USDT |
0.6240 USDT |
| 2025-05-08 |
0.5139 USDT |
327,077.5949 |
0.4869 USDT |
0.4869 USDT |
0.5419 USDT |
0.5372 USDT |
| 2025-05-07 |
0.4872 USDT |
241,100.4786 |
0.4792 USDT |
0.4758 USDT |
0.4970 USDT |
0.4785 USDT |
| 2025-05-06 |
0.4800 USDT |
169,350.5796 |
0.4850 USDT |
0.4690 USDT |
0.4978 USDT |
0.4738 USDT |
| 2025-05-05 |
0.4907 USDT |
393,635.5262 |
0.4887 USDT |
0.4782 USDT |
0.5014 USDT |
0.4829 USDT |
| 2025-05-04 |
0.4923 USDT |
216,962.8752 |
0.5011 USDT |
0.4823 USDT |
0.5040 USDT |
0.4844 USDT |
| 2025-05-03 |
0.5194 USDT |
206,349.6436 |
0.5461 USDT |
0.4991 USDT |
0.5477 USDT |
0.4991 USDT |
| 2025-05-02 |
0.5427 USDT |
280,033.1178 |
0.5370 USDT |
0.5310 USDT |
0.5529 USDT |
0.5407 USDT |
| 2025-05-01 |
0.5389 USDT |
171,336.9146 |
0.5325 USDT |
0.5291 USDT |
0.5470 USDT |
0.5417 USDT |
| 2025-04-30 |
0.5282 USDT |
153,958.2447 |
0.5245 USDT |
0.5167 USDT |
0.5437 USDT |
0.5339 USDT |
| 2025-04-29 |
0.5479 USDT |
281,077.0986 |
0.5434 USDT |
0.5296 USDT |
0.5633 USDT |
0.5305 USDT |
| 2025-04-28 |
0.5352 USDT |
351,405.9727 |
0.5152 USDT |
0.5061 USDT |
0.5512 USDT |
0.5474 USDT |
| 2025-04-27 |
0.5306 USDT |
192,376.4653 |
0.5512 USDT |
0.5140 USDT |
0.5560 USDT |
0.5252 USDT |
| 2025-04-26 |
0.5516 USDT |
143,542.1382 |
0.5304 USDT |
0.5290 USDT |
0.5617 USDT |
0.5462 USDT |
| 2025-04-25 |
0.5311 USDT |
303,679.1151 |
0.5207 USDT |
0.5147 USDT |
0.5433 USDT |
0.5272 USDT |
| 2025-04-24 |
0.5133 USDT |
325,439.1813 |
0.5135 USDT |
0.5006 USDT |
0.5246 USDT |
0.5147 USDT |
| 2025-04-23 |
0.5084 USDT |
489,454.2780 |
0.4933 USDT |
0.4910 USDT |
0.5180 USDT |
0.5134 USDT |