Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-03 |
0.1085 USDT |
1,487.3977 |
0.1130 USDT |
0.1053 USDT |
0.1157 USDT |
0.1078 USDT |
| 2024-09-02 |
0.1009 USDT |
1,439.3327 |
0.0972 USDT |
0.0964 USDT |
0.1070 USDT |
0.1033 USDT |
| 2024-09-01 |
0.1078 USDT |
8,991.0304 |
0.1099 USDT |
0.0960 USDT |
0.1146 USDT |
0.0960 USDT |
| 2024-08-31 |
0.1211 USDT |
1,441.0993 |
0.1323 USDT |
0.1168 USDT |
0.1331 USDT |
0.1168 USDT |
| 2024-08-30 |
0.1224 USDT |
13,059.2964 |
0.1183 USDT |
0.1101 USDT |
0.1359 USDT |
0.1271 USDT |
| 2024-08-29 |
0.1378 USDT |
4,327.9158 |
0.1377 USDT |
0.1183 USDT |
0.1429 USDT |
0.1183 USDT |
| 2024-08-28 |
0.1558 USDT |
3,941.2925 |
0.1467 USDT |
0.1360 USDT |
0.1707 USDT |
0.1452 USDT |
| 2024-08-27 |
0.1710 USDT |
6,692.0004 |
0.1710 USDT |
0.1395 USDT |
0.1936 USDT |
0.1395 USDT |
| 2024-08-26 |
0.2004 USDT |
12,419.5982 |
0.2125 USDT |
0.1666 USDT |
0.2125 USDT |
0.1670 USDT |
| 2024-08-25 |
0.2049 USDT |
12,110.6811 |
0.2235 USDT |
0.1903 USDT |
0.2235 USDT |
0.2126 USDT |
| 2024-08-24 |
0.2349 USDT |
8,918.1823 |
0.1983 USDT |
0.1906 USDT |
0.2627 USDT |
0.2575 USDT |
| 2024-08-23 |
0.1676 USDT |
13,892.4182 |
0.1510 USDT |
0.1494 USDT |
0.1874 USDT |
0.1874 USDT |
| 2024-08-22 |
0.1471 USDT |
3,726.7982 |
0.1475 USDT |
0.1390 USDT |
0.1526 USDT |
0.1459 USDT |
| 2024-08-21 |
0.1335 USDT |
39,337.7080 |
0.1242 USDT |
0.1242 USDT |
0.1500 USDT |
0.1470 USDT |
| 2024-08-20 |
0.1212 USDT |
3,907.9263 |
0.1230 USDT |
0.1129 USDT |
0.1248 USDT |
0.1233 USDT |
| 2024-08-19 |
0.1218 USDT |
6,276.1211 |
0.1125 USDT |
0.1096 USDT |
0.1249 USDT |
0.1204 USDT |
| 2024-08-18 |
0.1209 USDT |
12,427.5368 |
0.1077 USDT |
0.1077 USDT |
0.1295 USDT |
0.1161 USDT |
| 2024-08-17 |
0.1026 USDT |
5,034.7206 |
0.0988 USDT |
0.0957 USDT |
0.1041 USDT |
0.1012 USDT |
| 2024-08-16 |
0.1018 USDT |
6,903.9981 |
0.1051 USDT |
0.0938 USDT |
0.1116 USDT |
0.1005 USDT |
| 2024-08-15 |
0.1104 USDT |
12,149.6068 |
0.1149 USDT |
0.0993 USDT |
0.1207 USDT |
0.1006 USDT |
| 2024-08-14 |
0.1183 USDT |
2,036.5508 |
0.1255 USDT |
0.1107 USDT |
0.1255 USDT |
0.1107 USDT |
| 2024-08-13 |
0.1263 USDT |
590.4871 |
0.1295 USDT |
0.1178 USDT |
0.1329 USDT |
0.1236 USDT |
| 2024-08-12 |
0.1198 USDT |
5,775.9361 |
0.1121 USDT |
0.1053 USDT |
0.1331 USDT |
0.1197 USDT |
| 2024-08-11 |
0.1170 USDT |
4,020.8178 |
0.1432 USDT |
0.1063 USDT |
0.1432 USDT |
0.1127 USDT |
| 2024-08-10 |
0.1389 USDT |
10.9351 |
0.1373 USDT |
0.1373 USDT |
0.1407 USDT |
0.1407 USDT |
| 2024-08-09 |
0.1315 USDT |
8,132.0001 |
0.1358 USDT |
0.1229 USDT |
0.1358 USDT |
0.1302 USDT |
| 2024-08-08 |
0.1212 USDT |
10,501.7704 |
0.1094 USDT |
0.1094 USDT |
0.1308 USDT |
0.1287 USDT |
| 2024-08-07 |
0.1140 USDT |
14,454.2681 |
0.1127 USDT |
0.0928 USDT |
0.1280 USDT |
0.0935 USDT |
| 2024-08-06 |
0.1136 USDT |
15,012.1063 |
0.1199 USDT |
0.0960 USDT |
0.1210 USDT |
0.1113 USDT |
| 2024-08-05 |
0.1141 USDT |
504,846.8389 |
0.1369 USDT |
0.0650 USDT |
0.1375 USDT |
0.1013 USDT |
| 2024-08-04 |
0.1628 USDT |
13,177.3744 |
0.1821 USDT |
0.1385 USDT |
0.1910 USDT |
0.1691 USDT |
| 2024-08-03 |
0.2070 USDT |
24,581.2618 |
0.2073 USDT |
0.1858 USDT |
0.2354 USDT |
0.1858 USDT |
| 2024-08-02 |
0.2246 USDT |
12,615.9072 |
0.2687 USDT |
0.1969 USDT |
0.2687 USDT |
0.2152 USDT |
| 2024-08-01 |
0.2427 USDT |
6,759.2445 |
0.3107 USDT |
0.2109 USDT |
0.3172 USDT |
0.2764 USDT |
| 2024-07-31 |
0.3378 USDT |
4,254.6205 |
0.3335 USDT |
0.3064 USDT |
0.3560 USDT |
0.3064 USDT |
| 2024-07-30 |
0.3638 USDT |
3,523.3547 |
0.3322 USDT |
0.3240 USDT |
0.3894 USDT |
0.3409 USDT |
| 2024-07-29 |
0.3484 USDT |
3,667.3415 |
0.3432 USDT |
0.3355 USDT |
0.3754 USDT |
0.3410 USDT |
| 2024-07-28 |
0.3344 USDT |
6,239.2001 |
0.3643 USDT |
0.3189 USDT |
0.3684 USDT |
0.3189 USDT |
| 2024-07-27 |
0.3596 USDT |
1,465.1222 |
0.3516 USDT |
0.3453 USDT |
0.3835 USDT |
0.3516 USDT |
| 2024-07-26 |
0.3383 USDT |
3,030.3776 |
0.3283 USDT |
0.2985 USDT |
0.3650 USDT |
0.3650 USDT |
| 2024-07-25 |
0.3004 USDT |
13,830.8869 |
0.3539 USDT |
0.2640 USDT |
0.3540 USDT |
0.2993 USDT |
| 2024-07-24 |
0.3810 USDT |
869.9791 |
0.3663 USDT |
0.3658 USDT |
0.4053 USDT |
0.3851 USDT |
| 2024-07-23 |
0.3760 USDT |
4,260.9562 |
0.3995 USDT |
0.3464 USDT |
0.4182 USDT |
0.3723 USDT |
| 2024-07-22 |
0.4375 USDT |
2,119.2417 |
0.4831 USDT |
0.4183 USDT |
0.4982 USDT |
0.4183 USDT |
| 2024-07-21 |
0.4539 USDT |
5,275.8815 |
0.4493 USDT |
0.3862 USDT |
0.5004 USDT |
0.4712 USDT |
| 2024-07-20 |
0.4360 USDT |
174.1933 |
0.4402 USDT |
0.4085 USDT |
0.4466 USDT |
0.4466 USDT |
| 2024-07-19 |
0.4086 USDT |
3,168.9817 |
0.3857 USDT |
0.3664 USDT |
0.4448 USDT |
0.4443 USDT |
| 2024-07-18 |
0.3976 USDT |
7,534.4998 |
0.4201 USDT |
0.3640 USDT |
0.4535 USDT |
0.3836 USDT |
| 2024-07-17 |
0.4328 USDT |
12,576.0998 |
0.4221 USDT |
0.4085 USDT |
0.4612 USDT |
0.4227 USDT |
| 2024-07-16 |
0.4063 USDT |
4,077.2457 |
0.4019 USDT |
0.3463 USDT |
0.4454 USDT |
0.4238 USDT |