Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.0019 USDT |
889,814.4718 |
0.0019 USDT |
0.0019 USDT |
0.0023 USDT |
0.0022 USDT |
| 2025-03-21 |
0.0019 USDT |
740,072.5594 |
0.0021 USDT |
0.0018 USDT |
0.0022 USDT |
0.0019 USDT |
| 2025-03-20 |
0.0020 USDT |
921,724.3977 |
0.0022 USDT |
0.0019 USDT |
0.0022 USDT |
0.0020 USDT |
| 2025-03-19 |
0.0021 USDT |
2,995,671.9870 |
0.0021 USDT |
0.0020 USDT |
0.0023 USDT |
0.0022 USDT |
| 2025-03-18 |
0.0020 USDT |
2,203,396.8795 |
0.0022 USDT |
0.0019 USDT |
0.0024 USDT |
0.0020 USDT |
| 2025-03-17 |
0.0021 USDT |
1,308,890.9633 |
0.0018 USDT |
0.0018 USDT |
0.0026 USDT |
0.0024 USDT |
| 2025-03-16 |
0.0020 USDT |
690,052.9573 |
0.0022 USDT |
0.0018 USDT |
0.0023 USDT |
0.0019 USDT |
| 2025-03-15 |
0.0022 USDT |
589,872.7240 |
0.0021 USDT |
0.0020 USDT |
0.0023 USDT |
0.0023 USDT |
| 2025-03-14 |
0.0020 USDT |
619,726.7762 |
0.0019 USDT |
0.0019 USDT |
0.0022 USDT |
0.0020 USDT |
| 2025-03-13 |
0.0018 USDT |
5,099,828.6040 |
0.0020 USDT |
0.0016 USDT |
0.0020 USDT |
0.0018 USDT |
| 2025-03-12 |
0.0019 USDT |
3,752,386.7971 |
0.0017 USDT |
0.0017 USDT |
0.0023 USDT |
0.0020 USDT |
| 2025-03-11 |
0.0013 USDT |
1,930,076.4334 |
0.0015 USDT |
0.0011 USDT |
0.0017 USDT |
0.0017 USDT |
| 2025-03-10 |
0.0018 USDT |
1,492,787.0770 |
0.0016 USDT |
0.0015 USDT |
0.0021 USDT |
0.0015 USDT |
| 2025-03-09 |
0.0019 USDT |
1,206,663.7739 |
0.0025 USDT |
0.0015 USDT |
0.0025 USDT |
0.0017 USDT |
| 2025-03-08 |
0.0026 USDT |
537,446.2899 |
0.0027 USDT |
0.0024 USDT |
0.0028 USDT |
0.0025 USDT |
| 2025-03-07 |
0.0028 USDT |
1,663,063.4909 |
0.0028 USDT |
0.0023 USDT |
0.0031 USDT |
0.0027 USDT |
| 2025-03-06 |
0.0030 USDT |
1,107,608.4227 |
0.0030 USDT |
0.0028 USDT |
0.0032 USDT |
0.0031 USDT |
| 2025-03-05 |
0.0028 USDT |
357,983.1935 |
0.0026 USDT |
0.0025 USDT |
0.0030 USDT |
0.0028 USDT |
| 2025-03-04 |
0.0026 USDT |
6,857,451.8079 |
0.0033 USDT |
0.0020 USDT |
0.0035 USDT |
0.0026 USDT |
| 2025-03-03 |
0.0035 USDT |
7,290,336.4757 |
0.0060 USDT |
0.0030 USDT |
0.0060 USDT |
0.0032 USDT |
| 2025-03-02 |
0.0052 USDT |
2,017,505.8437 |
0.0047 USDT |
0.0043 USDT |
0.0067 USDT |
0.0059 USDT |
| 2025-03-01 |
0.0044 USDT |
140,548.9760 |
0.0049 USDT |
0.0041 USDT |
0.0051 USDT |
0.0041 USDT |
| 2025-02-28 |
0.0041 USDT |
1,132,636.3918 |
0.0049 USDT |
0.0037 USDT |
0.0053 USDT |
0.0049 USDT |
| 2025-02-27 |
0.0053 USDT |
152,750.0545 |
0.0046 USDT |
0.0046 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-02-26 |
0.0048 USDT |
294,795.7214 |
0.0044 USDT |
0.0041 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-02-25 |
0.0036 USDT |
3,237,133.7224 |
0.0040 USDT |
0.0031 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-02-24 |
0.0051 USDT |
3,191,584.1373 |
0.0072 USDT |
0.0039 USDT |
0.0072 USDT |
0.0042 USDT |
| 2025-02-23 |
0.0075 USDT |
46,810.6020 |
0.0078 USDT |
0.0069 USDT |
0.0080 USDT |
0.0069 USDT |
| 2025-02-22 |
0.0071 USDT |
368,858.4263 |
0.0065 USDT |
0.0065 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-02-21 |
0.0084 USDT |
458,400.9668 |
0.0073 USDT |
0.0065 USDT |
0.0090 USDT |
0.0065 USDT |
| 2025-02-20 |
0.0070 USDT |
243,639.3409 |
0.0064 USDT |
0.0063 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-02-19 |
0.0064 USDT |
127,110.2519 |
0.0063 USDT |
0.0060 USDT |
0.0068 USDT |
0.0063 USDT |
| 2025-02-18 |
0.0064 USDT |
282,407.0238 |
0.0076 USDT |
0.0057 USDT |
0.0078 USDT |
0.0063 USDT |
| 2025-02-17 |
0.0079 USDT |
190,866.6357 |
0.0077 USDT |
0.0072 USDT |
0.0087 USDT |
0.0082 USDT |
| 2025-02-16 |
0.0077 USDT |
142,230.6336 |
0.0081 USDT |
0.0073 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-02-15 |
0.0081 USDT |
37,494.4639 |
0.0089 USDT |
0.0076 USDT |
0.0090 USDT |
0.0079 USDT |
| 2025-02-14 |
0.0087 USDT |
66,831.1100 |
0.0084 USDT |
0.0084 USDT |
0.0094 USDT |
0.0094 USDT |
| 2025-02-13 |
0.0087 USDT |
98,241.5732 |
0.0093 USDT |
0.0078 USDT |
0.0096 USDT |
0.0085 USDT |
| 2025-02-12 |
0.0077 USDT |
535,241.7505 |
0.0078 USDT |
0.0071 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-02-11 |
0.0088 USDT |
208,869.5918 |
0.0081 USDT |
0.0080 USDT |
0.0098 USDT |
0.0083 USDT |
| 2025-02-10 |
0.0075 USDT |
302,577.7228 |
0.0074 USDT |
0.0064 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-02-09 |
0.0073 USDT |
67,522.1082 |
0.0069 USDT |
0.0069 USDT |
0.0076 USDT |
0.0071 USDT |
| 2025-02-08 |
0.0067 USDT |
404,086.9614 |
0.0061 USDT |
0.0060 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-02-07 |
0.0064 USDT |
197,492.4732 |
0.0057 USDT |
0.0057 USDT |
0.0077 USDT |
0.0067 USDT |
| 2025-02-06 |
0.0074 USDT |
1,928,529.0949 |
0.0074 USDT |
0.0058 USDT |
0.0082 USDT |
0.0060 USDT |
| 2025-02-05 |
0.0076 USDT |
1,420,035.1921 |
0.0082 USDT |
0.0069 USDT |
0.0085 USDT |
0.0070 USDT |
| 2025-02-04 |
0.0077 USDT |
757,201.6405 |
0.0102 USDT |
0.0064 USDT |
0.0106 USDT |
0.0077 USDT |
| 2025-02-03 |
0.0079 USDT |
1,746,643.2379 |
0.0132 USDT |
0.0046 USDT |
0.0132 USDT |
0.0100 USDT |
| 2025-02-02 |
0.0181 USDT |
649,857.7150 |
0.0267 USDT |
0.0134 USDT |
0.0274 USDT |
0.0158 USDT |
| 2025-02-01 |
0.0351 USDT |
130,127.5234 |
0.0362 USDT |
0.0291 USDT |
0.0412 USDT |
0.0291 USDT |