Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-30 |
0.0409 USDT |
1,532.7587 |
0.0391 USDT |
0.0391 USDT |
0.0430 USDT |
0.0421 USDT |
| 2025-06-29 |
0.0430 USDT |
121,460.0006 |
0.0421 USDT |
0.0421 USDT |
0.0449 USDT |
0.0449 USDT |
| 2025-06-28 |
0.0478 USDT |
58,034.1798 |
0.0474 USDT |
0.0471 USDT |
0.0478 USDT |
0.0471 USDT |
| 2025-06-27 |
0.0457 USDT |
1,313.1772 |
0.0463 USDT |
0.0440 USDT |
0.0472 USDT |
0.0453 USDT |
| 2025-06-26 |
0.0451 USDT |
64,745.8246 |
0.0421 USDT |
0.0388 USDT |
0.0494 USDT |
0.0477 USDT |
| 2025-06-25 |
0.0420 USDT |
2.3833 |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
| 2025-06-24 |
0.0431 USDT |
186.5641 |
0.0431 USDT |
0.0431 USDT |
0.0431 USDT |
0.0431 USDT |
| 2025-06-23 |
0.0556 USDT |
16,879.3780 |
0.0595 USDT |
0.0451 USDT |
0.0595 USDT |
0.0451 USDT |
| 2025-06-22 |
0.0572 USDT |
6,048.1697 |
0.0550 USDT |
0.0550 USDT |
0.0599 USDT |
0.0599 USDT |
| 2025-06-21 |
0.0491 USDT |
23,052.1598 |
0.0463 USDT |
0.0463 USDT |
0.0522 USDT |
0.0519 USDT |
| 2025-06-20 |
0.0434 USDT |
17,396.3517 |
0.0436 USDT |
0.0421 USDT |
0.0453 USDT |
0.0453 USDT |
| 2025-06-19 |
0.0438 USDT |
2,976.8605 |
0.0432 USDT |
0.0425 USDT |
0.0442 USDT |
0.0431 USDT |
| 2025-06-18 |
0.0422 USDT |
8,890.0113 |
0.0394 USDT |
0.0388 USDT |
0.0470 USDT |
0.0470 USDT |
| 2025-06-17 |
0.0384 USDT |
3,801.2962 |
0.0378 USDT |
0.0378 USDT |
0.0391 USDT |
0.0391 USDT |
| 2025-06-16 |
0.0351 USDT |
15,965.6631 |
0.0350 USDT |
0.0336 USDT |
0.0354 USDT |
0.0352 USDT |
| 2025-06-15 |
0.0363 USDT |
3,039.5220 |
0.0357 USDT |
0.0357 USDT |
0.0374 USDT |
0.0374 USDT |
| 2025-06-14 |
0.0371 USDT |
4,630.5936 |
0.0373 USDT |
0.0367 USDT |
0.0374 USDT |
0.0374 USDT |
| 2025-06-13 |
0.0393 USDT |
175,798.9284 |
0.0350 USDT |
0.0350 USDT |
0.0435 USDT |
0.0390 USDT |
| 2025-06-12 |
0.0326 USDT |
45,074.7957 |
0.0300 USDT |
0.0300 USDT |
0.0333 USDT |
0.0331 USDT |
| 2025-06-11 |
0.0295 USDT |
17,819.8743 |
0.0286 USDT |
0.0286 USDT |
0.0310 USDT |
0.0301 USDT |
| 2025-06-10 |
0.0299 USDT |
32,275.4772 |
0.0298 USDT |
0.0290 USDT |
0.0315 USDT |
0.0312 USDT |
| 2025-06-09 |
0.0331 USDT |
112,331.4626 |
0.0330 USDT |
0.0298 USDT |
0.0361 USDT |
0.0298 USDT |
| 2025-06-08 |
0.0341 USDT |
34,642.9136 |
0.0355 USDT |
0.0329 USDT |
0.0355 USDT |
0.0329 USDT |
| 2025-06-07 |
0.0347 USDT |
7,066.8010 |
0.0380 USDT |
0.0316 USDT |
0.0380 USDT |
0.0331 USDT |
| 2025-06-06 |
0.0320 USDT |
76,997.0718 |
0.0432 USDT |
0.0284 USDT |
0.0432 USDT |
0.0348 USDT |
| 2025-06-05 |
0.0337 USDT |
44,858.5875 |
0.0330 USDT |
0.0322 USDT |
0.0376 USDT |
0.0369 USDT |
| 2025-06-04 |
0.0316 USDT |
55,139.9748 |
0.0390 USDT |
0.0272 USDT |
0.0392 USDT |
0.0339 USDT |
| 2025-06-03 |
0.0420 USDT |
5,101.8002 |
0.0393 USDT |
0.0393 USDT |
0.0445 USDT |
0.0420 USDT |
| 2025-06-02 |
0.0550 USDT |
105,872.6847 |
0.0538 USDT |
0.0534 USDT |
0.0569 USDT |
0.0551 USDT |
| 2025-06-01 |
0.0626 USDT |
53,425.1440 |
0.0645 USDT |
0.0550 USDT |
0.0681 USDT |
0.0550 USDT |
| 2025-05-31 |
0.0654 USDT |
32,981.4683 |
0.0590 USDT |
0.0590 USDT |
0.0694 USDT |
0.0640 USDT |
| 2025-05-30 |
0.0464 USDT |
28,037.3998 |
0.0474 USDT |
0.0460 USDT |
0.0502 USDT |
0.0496 USDT |
| 2025-05-29 |
0.0402 USDT |
125,400.3815 |
0.0425 USDT |
0.0375 USDT |
0.0435 USDT |
0.0435 USDT |
| 2025-05-28 |
0.0449 USDT |
72,634.7267 |
0.0447 USDT |
0.0430 USDT |
0.0463 USDT |
0.0463 USDT |
| 2025-05-27 |
0.0520 USDT |
10,775.2856 |
0.0580 USDT |
0.0475 USDT |
0.0600 USDT |
0.0496 USDT |
| 2025-05-26 |
0.0547 USDT |
6,856.6621 |
0.0585 USDT |
0.0527 USDT |
0.0585 USDT |
0.0545 USDT |
| 2025-05-25 |
0.0637 USDT |
14,149.1714 |
0.0609 USDT |
0.0600 USDT |
0.0660 USDT |
0.0645 USDT |
| 2025-05-24 |
0.0608 USDT |
13,599.3224 |
0.0612 USDT |
0.0586 USDT |
0.0634 USDT |
0.0621 USDT |
| 2025-05-23 |
0.0509 USDT |
16,561.9402 |
0.0480 USDT |
0.0466 USDT |
0.0580 USDT |
0.0556 USDT |
| 2025-05-22 |
0.0517 USDT |
80,818.2653 |
0.0544 USDT |
0.0487 USDT |
0.0544 USDT |
0.0517 USDT |
| 2025-05-21 |
0.0592 USDT |
82,589.1011 |
0.0600 USDT |
0.0524 USDT |
0.0618 USDT |
0.0618 USDT |
| 2025-05-20 |
0.0673 USDT |
4,332.5997 |
0.0600 USDT |
0.0600 USDT |
0.0692 USDT |
0.0692 USDT |
| 2025-05-19 |
0.0623 USDT |
43,000.7347 |
0.0575 USDT |
0.0550 USDT |
0.0699 USDT |
0.0640 USDT |
| 2025-05-18 |
0.0659 USDT |
13,007.9761 |
0.0741 USDT |
0.0575 USDT |
0.0741 USDT |
0.0630 USDT |
| 2025-05-17 |
0.0767 USDT |
19,279.4891 |
0.0799 USDT |
0.0680 USDT |
0.0870 USDT |
0.0753 USDT |
| 2025-05-16 |
0.0760 USDT |
4,080.9172 |
0.0773 USDT |
0.0683 USDT |
0.0810 USDT |
0.0810 USDT |
| 2025-05-15 |
0.0747 USDT |
14,045.8010 |
0.0635 USDT |
0.0635 USDT |
0.0774 USDT |
0.0747 USDT |
| 2025-05-14 |
0.0581 USDT |
50,043.2638 |
0.0525 USDT |
0.0521 USDT |
0.0652 USDT |
0.0652 USDT |
| 2025-05-13 |
0.0634 USDT |
134,076.1613 |
0.0690 USDT |
0.0571 USDT |
0.0743 USDT |
0.0571 USDT |
| 2025-05-12 |
0.0597 USDT |
36,887.9185 |
0.0692 USDT |
0.0550 USDT |
0.0770 USDT |
0.0621 USDT |