Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-11 |
0.0027 USDT |
825,240.0467 |
0.0029 USDT |
0.0025 USDT |
0.0032 USDT |
0.0028 USDT |
| 2025-05-10 |
0.0027 USDT |
1,727,472.2775 |
0.0027 USDT |
0.0025 USDT |
0.0028 USDT |
0.0027 USDT |
| 2025-05-09 |
0.0023 USDT |
2,665,839.2071 |
0.0019 USDT |
0.0018 USDT |
0.0025 USDT |
0.0024 USDT |
| 2025-05-08 |
0.0015 USDT |
135,605.3586 |
0.0013 USDT |
0.0013 USDT |
0.0017 USDT |
0.0016 USDT |
| 2025-05-07 |
0.0012 USDT |
355,767.1545 |
0.0012 USDT |
0.0012 USDT |
0.0013 USDT |
0.0012 USDT |
| 2025-05-06 |
0.0012 USDT |
679,294.9399 |
0.0012 USDT |
0.0011 USDT |
0.0013 USDT |
0.0011 USDT |
| 2025-05-05 |
0.0012 USDT |
1,122,510.4645 |
0.0013 USDT |
0.0012 USDT |
0.0014 USDT |
0.0012 USDT |
| 2025-05-04 |
0.0013 USDT |
850,448.3056 |
0.0014 USDT |
0.0012 USDT |
0.0014 USDT |
0.0012 USDT |
| 2025-05-03 |
0.0015 USDT |
577,792.8715 |
0.0018 USDT |
0.0014 USDT |
0.0018 USDT |
0.0014 USDT |
| 2025-05-02 |
0.0018 USDT |
1,159,946.9452 |
0.0018 USDT |
0.0017 USDT |
0.0019 USDT |
0.0017 USDT |
| 2025-05-01 |
0.0017 USDT |
168,335.7064 |
0.0017 USDT |
0.0016 USDT |
0.0018 USDT |
0.0017 USDT |
| 2025-04-30 |
0.0016 USDT |
816,328.4226 |
0.0016 USDT |
0.0015 USDT |
0.0018 USDT |
0.0016 USDT |
| 2025-04-29 |
0.0019 USDT |
1,227,338.7807 |
0.0018 USDT |
0.0017 USDT |
0.0019 USDT |
0.0018 USDT |
| 2025-04-28 |
0.0017 USDT |
886,905.7404 |
0.0015 USDT |
0.0015 USDT |
0.0018 USDT |
0.0018 USDT |
| 2025-04-27 |
0.0017 USDT |
344,023.8373 |
0.0019 USDT |
0.0016 USDT |
0.0020 USDT |
0.0016 USDT |
| 2025-04-26 |
0.0019 USDT |
448,076.0657 |
0.0017 USDT |
0.0017 USDT |
0.0020 USDT |
0.0018 USDT |
| 2025-04-25 |
0.0017 USDT |
1,014,685.1124 |
0.0016 USDT |
0.0016 USDT |
0.0018 USDT |
0.0017 USDT |
| 2025-04-24 |
0.0015 USDT |
660,743.8466 |
0.0016 USDT |
0.0014 USDT |
0.0016 USDT |
0.0016 USDT |
| 2025-04-23 |
0.0015 USDT |
835,187.5972 |
0.0014 USDT |
0.0014 USDT |
0.0016 USDT |
0.0016 USDT |
| 2025-04-22 |
0.0011 USDT |
651,947.5260 |
0.0011 USDT |
0.0011 USDT |
0.0013 USDT |
0.0013 USDT |
| 2025-04-21 |
0.0012 USDT |
1,278,812.2867 |
0.0012 USDT |
0.0012 USDT |
0.0013 USDT |
0.0012 USDT |
| 2025-04-20 |
0.0012 USDT |
2,401,817.1775 |
0.0012 USDT |
0.0011 USDT |
0.0013 USDT |
0.0012 USDT |
| 2025-04-19 |
0.0010 USDT |
203,666.8915 |
0.0009 USDT |
0.0009 USDT |
0.0011 USDT |
0.0011 USDT |
| 2025-04-18 |
0.0008 USDT |
35,025.5864 |
0.0008 USDT |
0.0008 USDT |
0.0010 USDT |
0.0009 USDT |
| 2025-04-17 |
0.0008 USDT |
1,013,496.7194 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-04-16 |
0.0008 USDT |
388,720.4137 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0008 USDT |
| 2025-04-15 |
0.0009 USDT |
1,777,113.9790 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0008 USDT |
| 2025-04-14 |
0.0009 USDT |
855,379.9378 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-04-13 |
0.0010 USDT |
941,936.9322 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2025-04-12 |
0.0009 USDT |
1,619,180.8027 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2025-04-11 |
0.0009 USDT |
3,586,823.8417 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-04-10 |
0.0008 USDT |
507,520.4113 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-04-09 |
0.0008 USDT |
1,316,162.8670 |
0.0007 USDT |
0.0006 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-04-08 |
0.0008 USDT |
825,755.4948 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2025-04-07 |
0.0007 USDT |
4,746,094.6167 |
0.0007 USDT |
0.0005 USDT |
0.0008 USDT |
0.0008 USDT |
| 2025-04-06 |
0.0010 USDT |
411,193.1330 |
0.0011 USDT |
0.0008 USDT |
0.0011 USDT |
0.0008 USDT |
| 2025-04-05 |
0.0011 USDT |
123,621.5730 |
0.0012 USDT |
0.0011 USDT |
0.0012 USDT |
0.0011 USDT |
| 2025-04-04 |
0.0011 USDT |
1,200,558.3343 |
0.0011 USDT |
0.0010 USDT |
0.0012 USDT |
0.0011 USDT |
| 2025-04-03 |
0.0011 USDT |
491,522.0690 |
0.0011 USDT |
0.0010 USDT |
0.0012 USDT |
0.0011 USDT |
| 2025-04-02 |
0.0013 USDT |
541,289.6696 |
0.0014 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2025-04-01 |
0.0015 USDT |
726,991.4737 |
0.0014 USDT |
0.0014 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-03-31 |
0.0014 USDT |
1,314,154.8564 |
0.0015 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2025-03-30 |
0.0014 USDT |
537,418.1553 |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |
| 2025-03-29 |
0.0015 USDT |
2,141,238.9710 |
0.0018 USDT |
0.0013 USDT |
0.0018 USDT |
0.0014 USDT |
| 2025-03-28 |
0.0019 USDT |
1,926,887.3096 |
0.0024 USDT |
0.0016 USDT |
0.0024 USDT |
0.0016 USDT |
| 2025-03-27 |
0.0025 USDT |
526,990.6305 |
0.0025 USDT |
0.0023 USDT |
0.0026 USDT |
0.0025 USDT |
| 2025-03-26 |
0.0025 USDT |
563,154.2979 |
0.0026 USDT |
0.0023 USDT |
0.0028 USDT |
0.0024 USDT |
| 2025-03-25 |
0.0025 USDT |
782,597.6393 |
0.0025 USDT |
0.0024 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-03-24 |
0.0024 USDT |
643,805.0726 |
0.0023 USDT |
0.0022 USDT |
0.0025 USDT |
0.0025 USDT |
| 2025-03-23 |
0.0022 USDT |
827,632.7720 |
0.0021 USDT |
0.0021 USDT |
0.0024 USDT |
0.0022 USDT |