Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
0.5412 USDT |
1,310,043.7536 |
0.5683 USDT |
0.4989 USDT |
0.5760 USDT |
0.5500 USDT |
| 2025-03-03 |
0.5933 USDT |
1,195,793.0436 |
0.6890 USDT |
0.5555 USDT |
0.6896 USDT |
0.5728 USDT |
| 2025-03-02 |
0.6552 USDT |
648,406.5900 |
0.6267 USDT |
0.6090 USDT |
0.6860 USDT |
0.6807 USDT |
| 2025-03-01 |
0.6241 USDT |
248,068.5438 |
0.6403 USDT |
0.6017 USDT |
0.6447 USDT |
0.6064 USDT |
| 2025-02-28 |
0.6133 USDT |
531,993.5339 |
0.6441 USDT |
0.5830 USDT |
0.6527 USDT |
0.6370 USDT |
| 2025-02-27 |
0.6503 USDT |
211,370.4755 |
0.6330 USDT |
0.6242 USDT |
0.6690 USDT |
0.6601 USDT |
| 2025-02-26 |
0.6219 USDT |
934,859.0611 |
0.6180 USDT |
0.6025 USDT |
0.6472 USDT |
0.6392 USDT |
| 2025-02-25 |
0.5955 USDT |
1,301,873.8920 |
0.5887 USDT |
0.5462 USDT |
0.6279 USDT |
0.6195 USDT |
| 2025-02-24 |
0.6598 USDT |
504,845.1702 |
0.7040 USDT |
0.6131 USDT |
0.7073 USDT |
0.6140 USDT |
| 2025-02-23 |
0.7169 USDT |
95,639.5134 |
0.7326 USDT |
0.6947 USDT |
0.7361 USDT |
0.7022 USDT |
| 2025-02-22 |
0.7110 USDT |
599,309.2143 |
0.6861 USDT |
0.6826 USDT |
0.7350 USDT |
0.7320 USDT |
| 2025-02-21 |
0.7389 USDT |
416,666.8784 |
0.7105 USDT |
0.6844 USDT |
0.7638 USDT |
0.6865 USDT |
| 2025-02-20 |
0.6847 USDT |
178,418.8827 |
0.6695 USDT |
0.6668 USDT |
0.7053 USDT |
0.7035 USDT |
| 2025-02-19 |
0.6729 USDT |
151,809.6874 |
0.6749 USDT |
0.6559 USDT |
0.6875 USDT |
0.6654 USDT |
| 2025-02-18 |
0.6778 USDT |
381,986.9500 |
0.7147 USDT |
0.6496 USDT |
0.7183 USDT |
0.6656 USDT |
| 2025-02-17 |
0.7215 USDT |
289,925.7842 |
0.7200 USDT |
0.6945 USDT |
0.7500 USDT |
0.7183 USDT |
| 2025-02-16 |
0.7211 USDT |
117,742.3382 |
0.7167 USDT |
0.7007 USDT |
0.7329 USDT |
0.7208 USDT |
| 2025-02-15 |
0.7266 USDT |
114,048.2701 |
0.7451 USDT |
0.7105 USDT |
0.7484 USDT |
0.7161 USDT |
| 2025-02-14 |
0.7415 USDT |
159,313.0168 |
0.7330 USDT |
0.7276 USDT |
0.7660 USDT |
0.7660 USDT |
| 2025-02-13 |
0.7455 USDT |
283,637.1583 |
0.7548 USDT |
0.7188 USDT |
0.7696 USDT |
0.7382 USDT |
| 2025-02-12 |
0.7092 USDT |
317,542.8451 |
0.7058 USDT |
0.6855 USDT |
0.7453 USDT |
0.7400 USDT |
| 2025-02-11 |
0.7438 USDT |
308,487.1151 |
0.7172 USDT |
0.7119 USDT |
0.7724 USDT |
0.7238 USDT |
| 2025-02-10 |
0.7008 USDT |
490,611.7902 |
0.6881 USDT |
0.6641 USDT |
0.7198 USDT |
0.7193 USDT |
| 2025-02-09 |
0.6890 USDT |
256,054.5345 |
0.6850 USDT |
0.6749 USDT |
0.7043 USDT |
0.6841 USDT |
| 2025-02-08 |
0.6633 USDT |
141,791.4306 |
0.6493 USDT |
0.6450 USDT |
0.6935 USDT |
0.6858 USDT |
| 2025-02-07 |
0.6669 USDT |
448,663.3098 |
0.6384 USDT |
0.6259 USDT |
0.7090 USDT |
0.6475 USDT |
| 2025-02-06 |
0.6699 USDT |
423,462.3464 |
0.6877 USDT |
0.6357 USDT |
0.7067 USDT |
0.6481 USDT |
| 2025-02-05 |
0.7049 USDT |
421,571.5975 |
0.7060 USDT |
0.6808 USDT |
0.7259 USDT |
0.6827 USDT |
| 2025-02-04 |
0.7200 USDT |
1,679,317.0382 |
0.7560 USDT |
0.6593 USDT |
0.7623 USDT |
0.7030 USDT |
| 2025-02-03 |
0.6332 USDT |
5,955,772.9731 |
0.7530 USDT |
0.5375 USDT |
0.7531 USDT |
0.7191 USDT |
| 2025-02-02 |
0.8265 USDT |
1,149,941.7206 |
0.9069 USDT |
0.7436 USDT |
0.9274 USDT |
0.7858 USDT |
| 2025-02-01 |
0.9998 USDT |
321,804.4892 |
0.9955 USDT |
0.9476 USDT |
1.0450 USDT |
0.9521 USDT |
| 2025-01-31 |
0.9705 USDT |
562,804.7429 |
0.9738 USDT |
0.9453 USDT |
1.0243 USDT |
1.0050 USDT |
| 2025-01-30 |
0.9578 USDT |
166,149.4172 |
0.9201 USDT |
0.9078 USDT |
0.9861 USDT |
0.9809 USDT |
| 2025-01-29 |
0.9116 USDT |
323,827.6479 |
0.8619 USDT |
0.8538 USDT |
0.9524 USDT |
0.9187 USDT |
| 2025-01-28 |
0.9300 USDT |
125,066.8942 |
0.9438 USDT |
0.8964 USDT |
0.9606 USDT |
0.9082 USDT |
| 2025-01-27 |
0.9075 USDT |
490,097.3651 |
0.9760 USDT |
0.8633 USDT |
0.9818 USDT |
0.9423 USDT |
| 2025-01-26 |
0.9997 USDT |
196,222.9401 |
0.9890 USDT |
0.9801 USDT |
1.0234 USDT |
1.0126 USDT |
| 2025-01-25 |
0.9948 USDT |
218,266.0850 |
0.9879 USDT |
0.9681 USDT |
1.0214 USDT |
1.0013 USDT |
| 2025-01-24 |
1.0244 USDT |
157,075.1780 |
1.0175 USDT |
0.9780 USDT |
1.0552 USDT |
0.9887 USDT |
| 2025-01-23 |
0.9975 USDT |
243,519.8531 |
1.0219 USDT |
0.9716 USDT |
1.0325 USDT |
1.0184 USDT |
| 2025-01-22 |
1.0343 USDT |
149,022.5595 |
1.0279 USDT |
1.0103 USDT |
1.0630 USDT |
1.0478 USDT |
| 2025-01-21 |
0.9893 USDT |
205,852.6547 |
0.9992 USDT |
0.9455 USDT |
1.0500 USDT |
1.0249 USDT |
| 2025-01-20 |
0.9749 USDT |
822,643.1384 |
0.9860 USDT |
0.9153 USDT |
1.0704 USDT |
0.9881 USDT |
| 2025-01-19 |
1.0651 USDT |
445,777.9531 |
1.1032 USDT |
0.9914 USDT |
1.1383 USDT |
1.0984 USDT |
| 2025-01-18 |
1.1370 USDT |
448,064.7675 |
1.1982 USDT |
1.0784 USDT |
1.2131 USDT |
1.0913 USDT |
| 2025-01-17 |
1.1688 USDT |
221,552.7806 |
1.1100 USDT |
1.1079 USDT |
1.1940 USDT |
1.1754 USDT |
| 2025-01-16 |
1.1197 USDT |
167,258.8826 |
1.1444 USDT |
1.0860 USDT |
1.1499 USDT |
1.1172 USDT |
| 2025-01-15 |
1.0760 USDT |
184,864.7009 |
1.0756 USDT |
1.0355 USDT |
1.1236 USDT |
1.1070 USDT |
| 2025-01-14 |
1.0399 USDT |
137,302.4342 |
1.0369 USDT |
1.0161 USDT |
1.0682 USDT |
1.0563 USDT |