Identifier on Kucoin: APE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-31 |
0.0335 USDT |
204,276.2045 |
0.0328 USDT |
0.0304 USDT |
0.0390 USDT |
0.0369 USDT |
| 2025-01-30 |
0.0327 USDT |
245,378.1460 |
0.0290 USDT |
0.0275 USDT |
0.0342 USDT |
0.0339 USDT |
| 2025-01-29 |
0.0283 USDT |
446,753.4499 |
0.0239 USDT |
0.0232 USDT |
0.0311 USDT |
0.0286 USDT |
| 2025-01-28 |
0.0315 USDT |
91,970.1345 |
0.0320 USDT |
0.0275 USDT |
0.0341 USDT |
0.0275 USDT |
| 2025-01-27 |
0.0289 USDT |
643,133.6619 |
0.0377 USDT |
0.0250 USDT |
0.0385 USDT |
0.0322 USDT |
| 2025-01-26 |
0.0404 USDT |
173,154.8939 |
0.0386 USDT |
0.0380 USDT |
0.0437 USDT |
0.0437 USDT |
| 2025-01-25 |
0.0391 USDT |
84,868.3101 |
0.0387 USDT |
0.0371 USDT |
0.0437 USDT |
0.0403 USDT |
| 2025-01-24 |
0.0461 USDT |
370,680.6833 |
0.0421 USDT |
0.0377 USDT |
0.0485 USDT |
0.0402 USDT |
| 2025-01-23 |
0.0407 USDT |
105,953.5607 |
0.0437 USDT |
0.0378 USDT |
0.0437 USDT |
0.0419 USDT |
| 2025-01-22 |
0.0461 USDT |
111,096.9518 |
0.0451 USDT |
0.0429 USDT |
0.0492 USDT |
0.0459 USDT |
| 2025-01-21 |
0.0392 USDT |
466,611.7651 |
0.0411 USDT |
0.0350 USDT |
0.0482 USDT |
0.0445 USDT |
| 2025-01-20 |
0.0399 USDT |
1,283,566.5410 |
0.0391 USDT |
0.0320 USDT |
0.0506 USDT |
0.0384 USDT |
| 2025-01-19 |
0.0516 USDT |
276,178.0796 |
0.0585 USDT |
0.0412 USDT |
0.0637 USDT |
0.0576 USDT |
| 2025-01-18 |
0.0604 USDT |
222,573.6021 |
0.0775 USDT |
0.0547 USDT |
0.0819 USDT |
0.0574 USDT |
| 2025-01-17 |
0.0751 USDT |
111,864.6580 |
0.0635 USDT |
0.0635 USDT |
0.0790 USDT |
0.0756 USDT |
| 2025-01-16 |
0.0639 USDT |
68,645.2528 |
0.0688 USDT |
0.0585 USDT |
0.0692 USDT |
0.0660 USDT |
| 2025-01-15 |
0.0588 USDT |
277,111.1736 |
0.0580 USDT |
0.0520 USDT |
0.0676 USDT |
0.0659 USDT |
| 2025-01-14 |
0.0529 USDT |
256,958.4421 |
0.0534 USDT |
0.0501 USDT |
0.0575 USDT |
0.0551 USDT |
| 2025-01-13 |
0.0487 USDT |
614,735.3134 |
0.0652 USDT |
0.0424 USDT |
0.0708 USDT |
0.0454 USDT |
| 2025-01-12 |
0.0708 USDT |
16,590.1615 |
0.0717 USDT |
0.0671 USDT |
0.0727 USDT |
0.0721 USDT |
| 2025-01-11 |
0.0715 USDT |
59,399.2834 |
0.0728 USDT |
0.0672 USDT |
0.0755 USDT |
0.0755 USDT |
| 2025-01-10 |
0.0711 USDT |
264,658.6984 |
0.0650 USDT |
0.0650 USDT |
0.0773 USDT |
0.0737 USDT |
| 2025-01-09 |
0.0697 USDT |
101,277.9696 |
0.0738 USDT |
0.0630 USDT |
0.0777 USDT |
0.0684 USDT |
| 2025-01-08 |
0.0754 USDT |
258,736.8214 |
0.0882 USDT |
0.0600 USDT |
0.0925 USDT |
0.0735 USDT |
| 2025-01-07 |
0.1065 USDT |
121,763.8822 |
0.1351 USDT |
0.0938 USDT |
0.1406 USDT |
0.0946 USDT |
| 2025-01-06 |
0.1388 USDT |
43,018.8639 |
0.1344 USDT |
0.1283 USDT |
0.1486 USDT |
0.1483 USDT |
| 2025-01-05 |
0.1318 USDT |
45,483.6612 |
0.1380 USDT |
0.1251 USDT |
0.1380 USDT |
0.1304 USDT |
| 2025-01-04 |
0.1362 USDT |
40,989.9470 |
0.1442 USDT |
0.1298 USDT |
0.1455 USDT |
0.1403 USDT |
| 2025-01-03 |
0.1259 USDT |
135,200.8494 |
0.1168 USDT |
0.1100 USDT |
0.1494 USDT |
0.1442 USDT |
| 2025-01-02 |
0.1169 USDT |
63,919.7543 |
0.1111 USDT |
0.1100 USDT |
0.1232 USDT |
0.1160 USDT |
| 2025-01-01 |
0.1037 USDT |
128,364.2370 |
0.1016 USDT |
0.0933 USDT |
0.1120 USDT |
0.1096 USDT |
| 2024-12-31 |
0.1081 USDT |
76,799.0009 |
0.1020 USDT |
0.0951 USDT |
0.1158 USDT |
0.1064 USDT |
| 2024-12-30 |
0.1046 USDT |
143,260.9350 |
0.1037 USDT |
0.0930 USDT |
0.1153 USDT |
0.1152 USDT |
| 2024-12-29 |
0.1163 USDT |
15,611.1654 |
0.1152 USDT |
0.1078 USDT |
0.1215 USDT |
0.1078 USDT |
| 2024-12-28 |
0.1041 USDT |
98,287.7085 |
0.1055 USDT |
0.0946 USDT |
0.1153 USDT |
0.1149 USDT |
| 2024-12-27 |
0.1127 USDT |
73,299.8157 |
0.0960 USDT |
0.0947 USDT |
0.1248 USDT |
0.1047 USDT |
| 2024-12-26 |
0.0982 USDT |
44,977.5929 |
0.1152 USDT |
0.0894 USDT |
0.1184 USDT |
0.0941 USDT |
| 2024-12-25 |
0.1153 USDT |
119,978.7100 |
0.1212 USDT |
0.1090 USDT |
0.1280 USDT |
0.1090 USDT |
| 2024-12-24 |
0.1141 USDT |
62,806.4257 |
0.1143 USDT |
0.1035 USDT |
0.1270 USDT |
0.1135 USDT |
| 2024-12-23 |
0.0947 USDT |
21,888.4875 |
0.0835 USDT |
0.0835 USDT |
0.1019 USDT |
0.0959 USDT |
| 2024-12-22 |
0.0880 USDT |
307,398.2981 |
0.0885 USDT |
0.0787 USDT |
0.0990 USDT |
0.0924 USDT |
| 2024-12-21 |
0.1019 USDT |
202,954.8941 |
0.1089 USDT |
0.0822 USDT |
0.1280 USDT |
0.0881 USDT |
| 2024-12-20 |
0.0912 USDT |
514,633.1478 |
0.1082 USDT |
0.0670 USDT |
0.1258 USDT |
0.1131 USDT |
| 2024-12-19 |
0.1424 USDT |
446,615.6677 |
0.1668 USDT |
0.1000 USDT |
0.1761 USDT |
0.1210 USDT |
| 2024-12-18 |
0.2083 USDT |
176,035.3200 |
0.2603 USDT |
0.1652 USDT |
0.2650 USDT |
0.1818 USDT |
| 2024-12-17 |
0.2914 USDT |
116,493.3955 |
0.2927 USDT |
0.2370 USDT |
0.3393 USDT |
0.2815 USDT |
| 2024-12-16 |
0.3175 USDT |
232,624.2886 |
0.3219 USDT |
0.2773 USDT |
0.3633 USDT |
0.3064 USDT |
| 2024-12-15 |
0.2975 USDT |
157,097.0876 |
0.2910 USDT |
0.2633 USDT |
0.3354 USDT |
0.3184 USDT |
| 2024-12-14 |
0.3080 USDT |
73,493.7805 |
0.3550 USDT |
0.2767 USDT |
0.3650 USDT |
0.2767 USDT |
| 2024-12-13 |
0.3464 USDT |
118,478.2234 |
0.3318 USDT |
0.3048 USDT |
0.3723 USDT |
0.3419 USDT |