Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-11 |
0.0707 USDT |
12,249.5464 |
0.0652 USDT |
0.0641 USDT |
0.0750 USDT |
0.0702 USDT |
| 2025-05-10 |
0.0752 USDT |
23,151.1715 |
0.0798 USDT |
0.0718 USDT |
0.0798 USDT |
0.0770 USDT |
| 2025-05-09 |
0.0924 USDT |
8,387.8401 |
0.1200 USDT |
0.0825 USDT |
0.1200 USDT |
0.0825 USDT |
| 2025-05-08 |
0.1775 USDT |
6,398.5345 |
0.2051 USDT |
0.1500 USDT |
0.2110 USDT |
0.1500 USDT |
| 2025-05-07 |
0.2165 USDT |
4,172.6195 |
0.2192 USDT |
0.1997 USDT |
0.2212 USDT |
0.2180 USDT |
| 2025-05-06 |
0.2306 USDT |
6,731.9491 |
0.2020 USDT |
0.2020 USDT |
0.2366 USDT |
0.2313 USDT |
| 2025-05-05 |
0.2037 USDT |
3,526.1311 |
0.2001 USDT |
0.1900 USDT |
0.2200 USDT |
0.2164 USDT |
| 2025-05-04 |
0.2032 USDT |
1,321.9266 |
0.1969 USDT |
0.1928 USDT |
0.2100 USDT |
0.2080 USDT |
| 2025-05-03 |
0.1775 USDT |
12,742.7073 |
0.1562 USDT |
0.1562 USDT |
0.1950 USDT |
0.1950 USDT |
| 2025-05-02 |
0.1677 USDT |
1,733.2635 |
0.1613 USDT |
0.1503 USDT |
0.1697 USDT |
0.1692 USDT |
| 2025-05-01 |
0.1628 USDT |
270.5628 |
0.1667 USDT |
0.1564 USDT |
0.1711 USDT |
0.1612 USDT |
| 2025-04-30 |
0.1668 USDT |
1,195.3938 |
0.1760 USDT |
0.1589 USDT |
0.1802 USDT |
0.1747 USDT |
| 2025-04-29 |
0.1621 USDT |
13,792.3870 |
0.1584 USDT |
0.1508 USDT |
0.1720 USDT |
0.1720 USDT |
| 2025-04-28 |
0.1678 USDT |
3,936.0204 |
0.1919 USDT |
0.1593 USDT |
0.1952 USDT |
0.1629 USDT |
| 2025-04-27 |
0.1712 USDT |
615.8816 |
0.1633 USDT |
0.1633 USDT |
0.1927 USDT |
0.1927 USDT |
| 2025-04-26 |
0.1731 USDT |
994.4186 |
0.1817 USDT |
0.1608 USDT |
0.1817 USDT |
0.1721 USDT |
| 2025-04-25 |
0.1901 USDT |
11,274.6095 |
0.1933 USDT |
0.1741 USDT |
0.2058 USDT |
0.1898 USDT |
| 2025-04-24 |
0.2140 USDT |
14,736.1952 |
0.2109 USDT |
0.1967 USDT |
0.2206 USDT |
0.2087 USDT |
| 2025-04-23 |
0.2157 USDT |
7,178.3862 |
0.2391 USDT |
0.2064 USDT |
0.2391 USDT |
0.2097 USDT |
| 2025-04-22 |
0.2892 USDT |
1,860.5121 |
0.2986 USDT |
0.2624 USDT |
0.3070 USDT |
0.2766 USDT |
| 2025-04-21 |
0.2819 USDT |
13,210.2417 |
0.2930 USDT |
0.2570 USDT |
0.2972 USDT |
0.2919 USDT |
| 2025-04-20 |
0.2955 USDT |
18,841.2737 |
0.3123 USDT |
0.2537 USDT |
0.3195 USDT |
0.2866 USDT |
| 2025-04-19 |
0.3160 USDT |
11,875.5352 |
0.3774 USDT |
0.3096 USDT |
0.3774 USDT |
0.3097 USDT |
| 2025-04-18 |
0.4021 USDT |
1,101.9931 |
0.4325 USDT |
0.3910 USDT |
0.4325 USDT |
0.4045 USDT |
| 2025-04-17 |
0.4474 USDT |
303.0447 |
0.4612 USDT |
0.4301 USDT |
0.4782 USDT |
0.4353 USDT |
| 2025-04-16 |
0.4361 USDT |
4,975.2053 |
0.4588 USDT |
0.4328 USDT |
0.4778 USDT |
0.4618 USDT |
| 2025-04-15 |
0.4350 USDT |
2,505.2319 |
0.4361 USDT |
0.4316 USDT |
0.4672 USDT |
0.4672 USDT |
| 2025-04-14 |
0.4161 USDT |
405.4114 |
0.4031 USDT |
0.3956 USDT |
0.4384 USDT |
0.4238 USDT |
| 2025-04-13 |
0.3894 USDT |
1,188.9684 |
0.3857 USDT |
0.3857 USDT |
0.4209 USDT |
0.3886 USDT |
| 2025-04-12 |
0.3911 USDT |
689.3733 |
0.4255 USDT |
0.3800 USDT |
0.4255 USDT |
0.3800 USDT |
| 2025-04-11 |
0.4490 USDT |
1,785.9720 |
0.4847 USDT |
0.4194 USDT |
0.4847 USDT |
0.4198 USDT |
| 2025-04-10 |
0.4712 USDT |
1,357.7424 |
0.4547 USDT |
0.4547 USDT |
0.5032 USDT |
0.5032 USDT |
| 2025-04-09 |
0.6045 USDT |
3,526.1890 |
0.6640 USDT |
0.4473 USDT |
0.6833 USDT |
0.4473 USDT |
| 2025-04-08 |
0.5401 USDT |
2,126.8519 |
0.5690 USDT |
0.5161 USDT |
0.5808 USDT |
0.5661 USDT |
| 2025-04-07 |
0.6761 USDT |
10,906.1329 |
0.5925 USDT |
0.5203 USDT |
0.8252 USDT |
0.5564 USDT |
| 2025-04-06 |
0.5016 USDT |
794.1051 |
0.4829 USDT |
0.4829 USDT |
0.5100 USDT |
0.5038 USDT |
| 2025-04-05 |
0.4675 USDT |
1,658.3797 |
0.4427 USDT |
0.4426 USDT |
0.4829 USDT |
0.4740 USDT |
| 2025-04-04 |
0.4788 USDT |
1,831.8062 |
0.4784 USDT |
0.4600 USDT |
0.5142 USDT |
0.4632 USDT |
| 2025-04-03 |
0.4813 USDT |
8,466.3447 |
0.4945 USDT |
0.4274 USDT |
0.5300 USDT |
0.4855 USDT |
| 2025-04-02 |
0.4349 USDT |
5,028.7549 |
0.3999 USDT |
0.3997 USDT |
0.4569 USDT |
0.4295 USDT |
| 2025-04-01 |
0.3645 USDT |
2,593.4615 |
0.3828 USDT |
0.3466 USDT |
0.3993 USDT |
0.3780 USDT |
| 2025-03-31 |
0.4302 USDT |
232.4526 |
0.4296 USDT |
0.4296 USDT |
0.4325 USDT |
0.4325 USDT |
| 2025-03-30 |
0.4107 USDT |
936.7573 |
0.4196 USDT |
0.3791 USDT |
0.4204 USDT |
0.4074 USDT |
| 2025-03-29 |
0.3697 USDT |
590.8688 |
0.3580 USDT |
0.3573 USDT |
0.4200 USDT |
0.4200 USDT |
| 2025-03-28 |
0.3445 USDT |
2,536.2767 |
0.2814 USDT |
0.2755 USDT |
0.3700 USDT |
0.3700 USDT |
| 2025-03-27 |
0.2763 USDT |
2,245.8825 |
0.2600 USDT |
0.2600 USDT |
0.2900 USDT |
0.2671 USDT |
| 2025-03-26 |
0.2654 USDT |
17,762.5383 |
0.2655 USDT |
0.2370 USDT |
0.2885 USDT |
0.2819 USDT |
| 2025-03-25 |
0.2627 USDT |
4,991.1469 |
0.2732 USDT |
0.2572 USDT |
0.2886 USDT |
0.2700 USDT |
| 2025-03-24 |
0.2859 USDT |
3,610.0892 |
0.2907 USDT |
0.2694 USDT |
0.2923 USDT |
0.2830 USDT |
| 2025-03-23 |
0.3051 USDT |
5,448.3975 |
0.3000 USDT |
0.2916 USDT |
0.3257 USDT |
0.3127 USDT |