Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-22 |
0.0562 USDT |
275,278.7049 |
0.0557 USDT |
0.0537 USDT |
0.0582 USDT |
0.0579 USDT |
| 2023-04-21 |
0.0613 USDT |
265,017.9875 |
0.0645 USDT |
0.0530 USDT |
0.0655 USDT |
0.0543 USDT |
| 2023-04-20 |
0.0676 USDT |
290,561.7430 |
0.0673 USDT |
0.0609 USDT |
0.0715 USDT |
0.0639 USDT |
| 2023-04-19 |
0.0772 USDT |
857,035.6715 |
0.0888 USDT |
0.0647 USDT |
0.0891 USDT |
0.0667 USDT |
| 2023-04-18 |
0.0889 USDT |
384,718.3703 |
0.0885 USDT |
0.0844 USDT |
0.0925 USDT |
0.0893 USDT |
| 2023-04-17 |
0.0887 USDT |
871,195.4339 |
0.0908 USDT |
0.0816 USDT |
0.0957 USDT |
0.0880 USDT |
| 2023-04-16 |
0.0892 USDT |
437,161.7713 |
0.0916 USDT |
0.0868 USDT |
0.0925 USDT |
0.0916 USDT |
| 2023-04-15 |
0.0909 USDT |
566,525.7794 |
0.0934 USDT |
0.0871 USDT |
0.0940 USDT |
0.0923 USDT |
| 2023-04-14 |
0.0912 USDT |
1,206,208.9089 |
0.0877 USDT |
0.0814 USDT |
0.1013 USDT |
0.0931 USDT |
| 2023-04-13 |
0.0883 USDT |
808,395.6208 |
0.0890 USDT |
0.0843 USDT |
0.0922 USDT |
0.0876 USDT |
| 2023-04-12 |
0.0846 USDT |
1,844,904.0977 |
0.0800 USDT |
0.0708 USDT |
0.1025 USDT |
0.0877 USDT |
| 2023-04-11 |
0.0809 USDT |
621,219.7509 |
0.0796 USDT |
0.0781 USDT |
0.0847 USDT |
0.0806 USDT |
| 2023-04-10 |
0.0748 USDT |
679,169.3943 |
0.0724 USDT |
0.0710 USDT |
0.0799 USDT |
0.0798 USDT |
| 2023-04-09 |
0.0719 USDT |
492,103.1654 |
0.0728 USDT |
0.0698 USDT |
0.0742 USDT |
0.0739 USDT |
| 2023-04-08 |
0.0737 USDT |
356,977.7720 |
0.0725 USDT |
0.0713 USDT |
0.0783 USDT |
0.0733 USDT |
| 2023-04-07 |
0.0736 USDT |
819,240.9299 |
0.0730 USDT |
0.0690 USDT |
0.0797 USDT |
0.0725 USDT |
| 2023-04-06 |
0.0717 USDT |
452,729.9134 |
0.0737 USDT |
0.0689 USDT |
0.0742 USDT |
0.0716 USDT |
| 2023-04-05 |
0.0764 USDT |
713,754.1148 |
0.0741 USDT |
0.0701 USDT |
0.0809 USDT |
0.0732 USDT |
| 2023-04-04 |
0.0749 USDT |
833,110.0593 |
0.0761 USDT |
0.0695 USDT |
0.0801 USDT |
0.0743 USDT |
| 2023-04-03 |
0.0723 USDT |
1,267,871.1515 |
0.0710 USDT |
0.0637 USDT |
0.0815 USDT |
0.0717 USDT |
| 2023-04-02 |
0.0734 USDT |
877,237.9480 |
0.0757 USDT |
0.0654 USDT |
0.0820 USDT |
0.0692 USDT |
| 2023-04-01 |
0.0730 USDT |
468,044.9990 |
0.0712 USDT |
0.0702 USDT |
0.0765 USDT |
0.0755 USDT |
| 2023-03-31 |
0.0701 USDT |
539,145.3143 |
0.0656 USDT |
0.0649 USDT |
0.0725 USDT |
0.0715 USDT |
| 2023-03-30 |
0.0670 USDT |
795,979.4323 |
0.0683 USDT |
0.0619 USDT |
0.0725 USDT |
0.0644 USDT |
| 2023-03-29 |
0.0693 USDT |
882,374.1448 |
0.0667 USDT |
0.0658 USDT |
0.0734 USDT |
0.0683 USDT |
| 2023-03-28 |
0.0655 USDT |
476,717.9831 |
0.0595 USDT |
0.0576 USDT |
0.0710 USDT |
0.0660 USDT |
| 2023-03-27 |
0.0621 USDT |
750,089.8305 |
0.0693 USDT |
0.0541 USDT |
0.0696 USDT |
0.0581 USDT |
| 2023-03-26 |
0.0691 USDT |
245,459.3247 |
0.0635 USDT |
0.0625 USDT |
0.0729 USDT |
0.0700 USDT |
| 2023-03-25 |
0.0695 USDT |
1,307,922.7491 |
0.0684 USDT |
0.0605 USDT |
0.0757 USDT |
0.0628 USDT |
| 2023-03-24 |
0.0677 USDT |
1,412,489.4785 |
0.0716 USDT |
0.0607 USDT |
0.0740 USDT |
0.0638 USDT |
| 2023-03-23 |
0.0672 USDT |
1,055,311.4459 |
0.0628 USDT |
0.0624 USDT |
0.0722 USDT |
0.0691 USDT |
| 2023-03-22 |
0.0638 USDT |
1,901,154.0434 |
0.0697 USDT |
0.0539 USDT |
0.0700 USDT |
0.0623 USDT |
| 2023-03-21 |
0.0675 USDT |
1,795,152.0335 |
0.0662 USDT |
0.0600 USDT |
0.0737 USDT |
0.0684 USDT |
| 2023-03-20 |
0.0724 USDT |
1,611,166.8830 |
0.0788 USDT |
0.0641 USDT |
0.0839 USDT |
0.0657 USDT |
| 2023-03-19 |
0.0828 USDT |
1,442,855.5569 |
0.0775 USDT |
0.0764 USDT |
0.0870 USDT |
0.0815 USDT |
| 2023-03-18 |
0.0904 USDT |
1,808,356.3990 |
0.0894 USDT |
0.0764 USDT |
0.0999 USDT |
0.0831 USDT |
| 2023-03-17 |
0.0790 USDT |
2,061,974.3707 |
0.0711 USDT |
0.0697 USDT |
0.0912 USDT |
0.0898 USDT |
| 2023-03-16 |
0.0744 USDT |
1,660,379.7802 |
0.0705 USDT |
0.0668 USDT |
0.0844 USDT |
0.0701 USDT |
| 2023-03-15 |
0.0780 USDT |
1,765,346.9543 |
0.0799 USDT |
0.0655 USDT |
0.0897 USDT |
0.0704 USDT |
| 2023-03-14 |
0.0912 USDT |
1,577,968.1938 |
0.0913 USDT |
0.0791 USDT |
0.1032 USDT |
0.0865 USDT |
| 2023-03-13 |
0.0885 USDT |
1,423,900.4086 |
0.0949 USDT |
0.0756 USDT |
0.1070 USDT |
0.0929 USDT |
| 2023-03-12 |
0.0665 USDT |
1,715,800.4777 |
0.0590 USDT |
0.0576 USDT |
0.0849 USDT |
0.0830 USDT |
| 2023-03-11 |
0.0597 USDT |
2,078,967.4203 |
0.0729 USDT |
0.0499 USDT |
0.0790 USDT |
0.0576 USDT |
| 2023-03-10 |
0.0696 USDT |
1,896,663.1701 |
0.0719 USDT |
0.0603 USDT |
0.0762 USDT |
0.0733 USDT |
| 2023-03-09 |
0.0805 USDT |
927,522.9476 |
0.0942 USDT |
0.0600 USDT |
0.1033 USDT |
0.0714 USDT |
| 2023-03-08 |
0.1107 USDT |
177,145.4058 |
0.1186 USDT |
0.1023 USDT |
0.1208 USDT |
0.1034 USDT |
| 2023-03-07 |
0.1167 USDT |
489,588.4397 |
0.1250 USDT |
0.1058 USDT |
0.1300 USDT |
0.1114 USDT |
| 2023-03-06 |
0.1243 USDT |
256,810.7578 |
0.1227 USDT |
0.1198 USDT |
0.1309 USDT |
0.1257 USDT |
| 2023-03-05 |
0.1268 USDT |
275,290.8215 |
0.1190 USDT |
0.1153 USDT |
0.1315 USDT |
0.1273 USDT |
| 2023-03-04 |
0.1197 USDT |
276,019.5742 |
0.1225 USDT |
0.1100 USDT |
0.1260 USDT |
0.1125 USDT |