Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-28 |
0.0145 USDT |
108,842.5691 |
0.0129 USDT |
0.0127 USDT |
0.0156 USDT |
0.0148 USDT |
| 2023-12-27 |
0.0148 USDT |
62,824.8122 |
0.0147 USDT |
0.0131 USDT |
0.0160 USDT |
0.0134 USDT |
| 2023-12-26 |
0.0157 USDT |
572,123.9381 |
0.0131 USDT |
0.0124 USDT |
0.0175 USDT |
0.0155 USDT |
| 2023-12-25 |
0.0135 USDT |
425,867.9216 |
0.0155 USDT |
0.0122 USDT |
0.0156 USDT |
0.0131 USDT |
| 2023-12-24 |
0.0155 USDT |
254,627.4076 |
0.0161 USDT |
0.0149 USDT |
0.0168 USDT |
0.0152 USDT |
| 2023-12-23 |
0.0156 USDT |
81,185.8038 |
0.0149 USDT |
0.0149 USDT |
0.0168 USDT |
0.0163 USDT |
| 2023-12-22 |
0.0157 USDT |
59,442.2946 |
0.0164 USDT |
0.0152 USDT |
0.0174 USDT |
0.0163 USDT |
| 2023-12-21 |
0.0176 USDT |
12,635.7285 |
0.0177 USDT |
0.0171 USDT |
0.0186 USDT |
0.0171 USDT |
| 2023-12-20 |
0.0186 USDT |
79,195.7171 |
0.0192 USDT |
0.0167 USDT |
0.0197 USDT |
0.0190 USDT |
| 2023-12-19 |
0.0181 USDT |
195,642.3557 |
0.0179 USDT |
0.0168 USDT |
0.0199 USDT |
0.0199 USDT |
| 2023-12-18 |
0.0188 USDT |
119,474.3562 |
0.0169 USDT |
0.0169 USDT |
0.0204 USDT |
0.0175 USDT |
| 2023-12-17 |
0.0158 USDT |
71,272.2629 |
0.0145 USDT |
0.0145 USDT |
0.0168 USDT |
0.0167 USDT |
| 2023-12-16 |
0.0146 USDT |
230,744.5313 |
0.0168 USDT |
0.0137 USDT |
0.0172 USDT |
0.0148 USDT |
| 2023-12-15 |
0.0159 USDT |
70,434.0450 |
0.0147 USDT |
0.0144 USDT |
0.0170 USDT |
0.0161 USDT |
| 2023-12-14 |
0.0143 USDT |
445,466.7745 |
0.0138 USDT |
0.0132 USDT |
0.0155 USDT |
0.0144 USDT |
| 2023-12-13 |
0.0172 USDT |
197,225.3011 |
0.0193 USDT |
0.0139 USDT |
0.0230 USDT |
0.0143 USDT |
| 2023-12-12 |
0.0199 USDT |
70,974.5306 |
0.0187 USDT |
0.0182 USDT |
0.0211 USDT |
0.0192 USDT |
| 2023-12-11 |
0.0186 USDT |
247,495.2238 |
0.0154 USDT |
0.0153 USDT |
0.0216 USDT |
0.0206 USDT |
| 2023-12-10 |
0.0143 USDT |
312,522.0772 |
0.0154 USDT |
0.0130 USDT |
0.0162 USDT |
0.0149 USDT |
| 2023-12-09 |
0.0150 USDT |
382,988.3249 |
0.0159 USDT |
0.0134 USDT |
0.0161 USDT |
0.0159 USDT |
| 2023-12-08 |
0.0192 USDT |
238,142.8309 |
0.0198 USDT |
0.0172 USDT |
0.0205 USDT |
0.0172 USDT |
| 2023-12-07 |
0.0207 USDT |
74,761.2349 |
0.0203 USDT |
0.0185 USDT |
0.0228 USDT |
0.0204 USDT |
| 2023-12-06 |
0.0194 USDT |
147,202.7632 |
0.0183 USDT |
0.0177 USDT |
0.0221 USDT |
0.0199 USDT |
| 2023-12-05 |
0.0205 USDT |
197,678.9331 |
0.0218 USDT |
0.0175 USDT |
0.0234 USDT |
0.0188 USDT |
| 2023-12-04 |
0.0219 USDT |
161,976.3994 |
0.0230 USDT |
0.0190 USDT |
0.0256 USDT |
0.0225 USDT |
| 2023-12-03 |
0.0228 USDT |
32,159.4735 |
0.0217 USDT |
0.0215 USDT |
0.0237 USDT |
0.0229 USDT |
| 2023-12-02 |
0.0219 USDT |
31,628.8029 |
0.0225 USDT |
0.0209 USDT |
0.0236 USDT |
0.0214 USDT |
| 2023-12-01 |
0.0229 USDT |
48,504.1964 |
0.0242 USDT |
0.0217 USDT |
0.0242 USDT |
0.0222 USDT |
| 2023-11-30 |
0.0222 USDT |
213,407.8664 |
0.0239 USDT |
0.0211 USDT |
0.0242 USDT |
0.0229 USDT |
| 2023-11-29 |
0.0237 USDT |
161,761.8476 |
0.0235 USDT |
0.0218 USDT |
0.0268 USDT |
0.0254 USDT |
| 2023-11-28 |
0.0224 USDT |
299,414.7922 |
0.0215 USDT |
0.0201 USDT |
0.0249 USDT |
0.0239 USDT |
| 2023-11-27 |
0.0220 USDT |
885,275.9500 |
0.0212 USDT |
0.0205 USDT |
0.0241 USDT |
0.0216 USDT |
| 2023-11-26 |
0.0189 USDT |
1,260,191.9505 |
0.0195 USDT |
0.0167 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-11-25 |
0.0209 USDT |
1,966,910.2209 |
0.0305 USDT |
0.0180 USDT |
0.0315 USDT |
0.0197 USDT |
| 2023-11-24 |
0.0336 USDT |
135,297.3400 |
0.0375 USDT |
0.0305 USDT |
0.0382 USDT |
0.0327 USDT |
| 2023-11-23 |
0.0338 USDT |
95,389.1451 |
0.0353 USDT |
0.0280 USDT |
0.0372 USDT |
0.0367 USDT |
| 2023-11-22 |
0.0367 USDT |
95,911.4371 |
0.0409 USDT |
0.0345 USDT |
0.0411 USDT |
0.0345 USDT |
| 2023-11-21 |
0.0339 USDT |
514,412.9010 |
0.0298 USDT |
0.0283 USDT |
0.0411 USDT |
0.0381 USDT |
| 2023-11-20 |
0.0342 USDT |
217,647.8630 |
0.0410 USDT |
0.0317 USDT |
0.0429 USDT |
0.0317 USDT |
| 2023-11-19 |
0.0471 USDT |
59,032.1816 |
0.0472 USDT |
0.0424 USDT |
0.0489 USDT |
0.0440 USDT |
| 2023-11-18 |
0.0489 USDT |
81,120.5704 |
0.0431 USDT |
0.0431 USDT |
0.0530 USDT |
0.0474 USDT |
| 2023-11-17 |
0.0443 USDT |
70,430.0898 |
0.0425 USDT |
0.0383 USDT |
0.0480 USDT |
0.0438 USDT |
| 2023-11-16 |
0.0383 USDT |
261,644.3280 |
0.0354 USDT |
0.0339 USDT |
0.0440 USDT |
0.0425 USDT |
| 2023-11-15 |
0.0388 USDT |
371,302.9588 |
0.0425 USDT |
0.0360 USDT |
0.0441 USDT |
0.0360 USDT |
| 2023-11-14 |
0.0409 USDT |
468,662.8311 |
0.0385 USDT |
0.0352 USDT |
0.0490 USDT |
0.0451 USDT |
| 2023-11-13 |
0.0345 USDT |
684,102.8175 |
0.0365 USDT |
0.0296 USDT |
0.0412 USDT |
0.0366 USDT |
| 2023-11-12 |
0.0387 USDT |
250,773.4628 |
0.0409 USDT |
0.0358 USDT |
0.0462 USDT |
0.0387 USDT |
| 2023-11-11 |
0.0390 USDT |
137,840.0212 |
0.0393 USDT |
0.0366 USDT |
0.0441 USDT |
0.0382 USDT |
| 2023-11-10 |
0.0439 USDT |
191,645.3809 |
0.0434 USDT |
0.0393 USDT |
0.0494 USDT |
0.0394 USDT |
| 2023-11-09 |
0.0441 USDT |
337,528.6065 |
0.0465 USDT |
0.0400 USDT |
0.0585 USDT |
0.0507 USDT |