Identifier on Kucoin: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
1.0145 USDT |
291,990.7104 |
1.0911 USDT |
0.9612 USDT |
1.1250 USDT |
0.9700 USDT |
| 2025-01-12 |
1.1115 USDT |
71,677.7387 |
1.1232 USDT |
1.0972 USDT |
1.1276 USDT |
1.1089 USDT |
| 2025-01-11 |
1.1248 USDT |
114,092.9664 |
1.1279 USDT |
1.1015 USDT |
1.1469 USDT |
1.1286 USDT |
| 2025-01-10 |
1.1092 USDT |
199,483.7660 |
1.0903 USDT |
1.0845 USDT |
1.1352 USDT |
1.1260 USDT |
| 2025-01-09 |
1.1103 USDT |
423,020.4814 |
1.1244 USDT |
1.0648 USDT |
1.1451 USDT |
1.1009 USDT |
| 2025-01-08 |
1.1305 USDT |
496,607.3345 |
1.1893 USDT |
1.0630 USDT |
1.2082 USDT |
1.1235 USDT |
| 2025-01-07 |
1.2916 USDT |
512,750.7103 |
1.3602 USDT |
1.2178 USDT |
1.3662 USDT |
1.2252 USDT |
| 2025-01-06 |
1.3524 USDT |
261,345.9883 |
1.3510 USDT |
1.3263 USDT |
1.3819 USDT |
1.3801 USDT |
| 2025-01-05 |
1.3384 USDT |
268,573.0790 |
1.3481 USDT |
1.3108 USDT |
1.3627 USDT |
1.3507 USDT |
| 2025-01-04 |
1.3548 USDT |
234,496.3113 |
1.3749 USDT |
1.3290 USDT |
1.3802 USDT |
1.3475 USDT |
| 2025-01-03 |
1.3133 USDT |
325,784.9124 |
1.2587 USDT |
1.2442 USDT |
1.3930 USDT |
1.3830 USDT |
| 2025-01-02 |
1.2650 USDT |
307,613.9541 |
1.2476 USDT |
1.2395 USDT |
1.2900 USDT |
1.2590 USDT |
| 2025-01-01 |
1.2065 USDT |
253,044.8752 |
1.2006 USDT |
1.1721 USDT |
1.2490 USDT |
1.2420 USDT |
| 2024-12-31 |
1.2243 USDT |
341,728.0791 |
1.2261 USDT |
1.1841 USDT |
1.2631 USDT |
1.2212 USDT |
| 2024-12-30 |
1.2315 USDT |
427,868.6328 |
1.1972 USDT |
1.1653 USDT |
1.2707 USDT |
1.2453 USDT |
| 2024-12-29 |
1.2537 USDT |
245,411.3168 |
1.2470 USDT |
1.2338 USDT |
1.2809 USDT |
1.2360 USDT |
| 2024-12-28 |
1.2174 USDT |
312,747.1346 |
1.2230 USDT |
1.1835 USDT |
1.2594 USDT |
1.2470 USDT |
| 2024-12-27 |
1.2410 USDT |
402,295.9818 |
1.1763 USDT |
1.1686 USDT |
1.2963 USDT |
1.2148 USDT |
| 2024-12-26 |
1.1978 USDT |
362,390.2013 |
1.2519 USDT |
1.1554 USDT |
1.2645 USDT |
1.1783 USDT |
| 2024-12-25 |
1.2582 USDT |
272,682.1156 |
1.2600 USDT |
1.2329 USDT |
1.2985 USDT |
1.2430 USDT |
| 2024-12-24 |
1.2499 USDT |
229,424.7659 |
1.2366 USDT |
1.2036 USDT |
1.2842 USDT |
1.2502 USDT |
| 2024-12-23 |
1.1535 USDT |
364,511.5424 |
1.1350 USDT |
1.1003 USDT |
1.1913 USDT |
1.1790 USDT |
| 2024-12-22 |
1.1385 USDT |
242,080.6300 |
1.1289 USDT |
1.0964 USDT |
1.1817 USDT |
1.1395 USDT |
| 2024-12-21 |
1.2016 USDT |
423,431.6867 |
1.2095 USDT |
1.1111 USDT |
1.2831 USDT |
1.1381 USDT |
| 2024-12-20 |
1.1004 USDT |
1,388,231.3698 |
1.1635 USDT |
1.0000 USDT |
1.2246 USDT |
1.2134 USDT |
| 2024-12-19 |
1.2300 USDT |
1,715,344.9191 |
1.3081 USDT |
1.1326 USDT |
1.3307 USDT |
1.1900 USDT |
| 2024-12-18 |
1.4127 USDT |
655,620.7222 |
1.4855 USDT |
1.3031 USDT |
1.4994 USDT |
1.3504 USDT |
| 2024-12-17 |
1.5470 USDT |
509,344.4843 |
1.5467 USDT |
1.4537 USDT |
1.6251 USDT |
1.5273 USDT |
| 2024-12-16 |
1.5794 USDT |
479,314.3551 |
1.6078 USDT |
1.5138 USDT |
1.6503 USDT |
1.5707 USDT |
| 2024-12-15 |
1.5598 USDT |
275,829.9939 |
1.5310 USDT |
1.4907 USDT |
1.6108 USDT |
1.5784 USDT |
| 2024-12-14 |
1.5819 USDT |
495,085.4382 |
1.6289 USDT |
1.5225 USDT |
1.6501 USDT |
1.5255 USDT |
| 2024-12-13 |
1.6077 USDT |
721,762.9796 |
1.5863 USDT |
1.5447 USDT |
1.6670 USDT |
1.6101 USDT |
| 2024-12-12 |
1.6063 USDT |
1,144,329.3995 |
1.5313 USDT |
1.5140 USDT |
1.6597 USDT |
1.5983 USDT |
| 2024-12-11 |
1.4626 USDT |
773,081.8721 |
1.4302 USDT |
1.3784 USDT |
1.5528 USDT |
1.5288 USDT |
| 2024-12-10 |
1.4175 USDT |
1,375,290.7060 |
1.4891 USDT |
1.2980 USDT |
1.5250 USDT |
1.4101 USDT |
| 2024-12-09 |
1.7451 USDT |
952,225.7127 |
1.8870 USDT |
1.6262 USDT |
1.9070 USDT |
1.7120 USDT |
| 2024-12-08 |
1.8614 USDT |
372,027.3324 |
1.8942 USDT |
1.8037 USDT |
1.9279 USDT |
1.8839 USDT |
| 2024-12-07 |
1.8738 USDT |
471,179.3295 |
1.8516 USDT |
1.8176 USDT |
1.9209 USDT |
1.8947 USDT |
| 2024-12-06 |
1.8670 USDT |
939,808.9037 |
1.8343 USDT |
1.7962 USDT |
1.9332 USDT |
1.8673 USDT |
| 2024-12-05 |
1.9206 USDT |
816,539.8681 |
1.9458 USDT |
1.8524 USDT |
1.9745 USDT |
1.9374 USDT |
| 2024-12-04 |
1.9879 USDT |
2,823,065.3067 |
1.8925 USDT |
1.8419 USDT |
2.1671 USDT |
2.0208 USDT |
| 2024-12-03 |
1.6256 USDT |
1,388,610.0745 |
1.5918 USDT |
1.4990 USDT |
1.7433 USDT |
1.6715 USDT |
| 2024-12-02 |
1.5025 USDT |
1,015,279.2168 |
1.5205 USDT |
1.4296 USDT |
1.6110 USDT |
1.5121 USDT |
| 2024-12-01 |
1.5433 USDT |
862,536.8461 |
1.5002 USDT |
1.4332 USDT |
1.6339 USDT |
1.5330 USDT |
| 2024-11-30 |
1.4526 USDT |
819,922.5593 |
1.4149 USDT |
1.3805 USDT |
1.5684 USDT |
1.5089 USDT |
| 2024-11-29 |
1.3827 USDT |
569,170.3294 |
1.3877 USDT |
1.3222 USDT |
1.4316 USDT |
1.4172 USDT |
| 2024-11-28 |
1.3457 USDT |
488,660.4167 |
1.3141 USDT |
1.2850 USDT |
1.4309 USDT |
1.3870 USDT |
| 2024-11-27 |
1.2847 USDT |
326,922.7904 |
1.2771 USDT |
1.2480 USDT |
1.3214 USDT |
1.3203 USDT |
| 2024-11-26 |
1.2969 USDT |
740,512.5790 |
1.3130 USDT |
1.2128 USDT |
1.3858 USDT |
1.2502 USDT |
| 2024-11-25 |
1.3366 USDT |
614,472.1656 |
1.3767 USDT |
1.2721 USDT |
1.3919 USDT |
1.3373 USDT |