Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-31 |
0.4274 USDT |
5,212.1145 |
0.4461 USDT |
0.3741 USDT |
0.4691 USDT |
0.3910 USDT |
| 2025-01-30 |
0.4684 USDT |
3,684.4168 |
0.5370 USDT |
0.4195 USDT |
0.5370 USDT |
0.4195 USDT |
| 2025-01-29 |
0.5463 USDT |
5,584.8764 |
0.6900 USDT |
0.5137 USDT |
0.6900 USDT |
0.5466 USDT |
| 2025-01-28 |
0.5388 USDT |
3,526.7584 |
0.5295 USDT |
0.5079 USDT |
0.6100 USDT |
0.5947 USDT |
| 2025-01-27 |
0.6209 USDT |
3,871.3787 |
0.5375 USDT |
0.5375 USDT |
0.7100 USDT |
0.5559 USDT |
| 2025-01-26 |
0.4942 USDT |
2,341.7594 |
0.5200 USDT |
0.4615 USDT |
0.5200 USDT |
0.4853 USDT |
| 2025-01-25 |
0.5069 USDT |
5,015.2039 |
0.5183 USDT |
0.4753 USDT |
0.5421 USDT |
0.4954 USDT |
| 2025-01-24 |
0.4772 USDT |
4,490.7065 |
0.4818 USDT |
0.4250 USDT |
0.5149 USDT |
0.5137 USDT |
| 2025-01-23 |
0.5026 USDT |
2,904.1838 |
0.4761 USDT |
0.4708 USDT |
0.5298 USDT |
0.4933 USDT |
| 2025-01-22 |
0.4474 USDT |
3,660.2400 |
0.4701 USDT |
0.4114 USDT |
0.4780 USDT |
0.4465 USDT |
| 2025-01-21 |
0.5272 USDT |
27,824.0084 |
0.5316 USDT |
0.4204 USDT |
0.5850 USDT |
0.4561 USDT |
| 2025-01-20 |
0.5241 USDT |
58,251.0311 |
0.5600 USDT |
0.4254 USDT |
0.6520 USDT |
0.5401 USDT |
| 2025-01-19 |
0.4648 USDT |
1,812.4459 |
0.4297 USDT |
0.3839 USDT |
0.5350 USDT |
0.4205 USDT |
| 2025-01-18 |
0.4064 USDT |
1,967.4682 |
0.3360 USDT |
0.3349 USDT |
0.4275 USDT |
0.4153 USDT |
| 2025-01-17 |
0.3554 USDT |
1,048.5716 |
0.4383 USDT |
0.3445 USDT |
0.4383 USDT |
0.3455 USDT |
| 2025-01-16 |
0.4250 USDT |
1,292.6124 |
0.4229 USDT |
0.4066 USDT |
0.4591 USDT |
0.4448 USDT |
| 2025-01-15 |
0.4970 USDT |
3,899.0785 |
0.4984 USDT |
0.4352 USDT |
0.5440 USDT |
0.4441 USDT |
| 2025-01-14 |
0.5612 USDT |
2,707.7261 |
0.5787 USDT |
0.5144 USDT |
0.5846 USDT |
0.5366 USDT |
| 2025-01-13 |
0.5829 USDT |
3,760.1941 |
0.5000 USDT |
0.4907 USDT |
0.7250 USDT |
0.6910 USDT |
| 2025-01-12 |
0.5001 USDT |
224.4652 |
0.4945 USDT |
0.4843 USDT |
0.5011 USDT |
0.5011 USDT |
| 2025-01-11 |
0.4704 USDT |
2,351.6819 |
0.5020 USDT |
0.4649 USDT |
0.5129 USDT |
0.4752 USDT |
| 2025-01-10 |
0.5258 USDT |
10,300.5107 |
0.5423 USDT |
0.4904 USDT |
0.5511 USDT |
0.5002 USDT |
| 2025-01-09 |
0.5692 USDT |
18,651.0304 |
0.4937 USDT |
0.4937 USDT |
0.5848 USDT |
0.5364 USDT |
| 2025-01-08 |
0.4947 USDT |
12,876.0615 |
0.4225 USDT |
0.4174 USDT |
0.5750 USDT |
0.5058 USDT |
| 2025-01-07 |
0.3770 USDT |
21,075.5459 |
0.3160 USDT |
0.3160 USDT |
0.4126 USDT |
0.4009 USDT |
| 2025-01-06 |
0.2985 USDT |
3,518.7815 |
0.3044 USDT |
0.2907 USDT |
0.3222 USDT |
0.2925 USDT |
| 2025-01-05 |
0.3272 USDT |
51.3018 |
0.3175 USDT |
0.3175 USDT |
0.3350 USDT |
0.3350 USDT |
| 2025-01-04 |
0.3124 USDT |
900.4835 |
0.3089 USDT |
0.2987 USDT |
0.3200 USDT |
0.3150 USDT |
| 2025-01-03 |
0.3429 USDT |
13,945.3537 |
0.4048 USDT |
0.2912 USDT |
0.4118 USDT |
0.3050 USDT |
| 2025-01-02 |
0.3943 USDT |
5,258.7029 |
0.4100 USDT |
0.3752 USDT |
0.4161 USDT |
0.3994 USDT |
| 2025-01-01 |
0.4656 USDT |
163.3345 |
0.4508 USDT |
0.4390 USDT |
0.4871 USDT |
0.4390 USDT |
| 2024-12-31 |
0.4294 USDT |
27,750.3579 |
0.4682 USDT |
0.3913 USDT |
0.4780 USDT |
0.4255 USDT |
| 2024-12-30 |
0.4234 USDT |
3,902.0979 |
0.4395 USDT |
0.3780 USDT |
0.5000 USDT |
0.4338 USDT |
| 2024-12-29 |
0.4109 USDT |
1,590.7588 |
0.4130 USDT |
0.4000 USDT |
0.4300 USDT |
0.4300 USDT |
| 2024-12-28 |
0.4187 USDT |
1,970.1229 |
0.4419 USDT |
0.4044 USDT |
0.4660 USDT |
0.4133 USDT |
| 2024-12-27 |
0.4217 USDT |
4,202.4060 |
0.5233 USDT |
0.3738 USDT |
0.5233 USDT |
0.4594 USDT |
| 2024-12-26 |
0.4936 USDT |
1,864.3533 |
0.4282 USDT |
0.4282 USDT |
0.5406 USDT |
0.5406 USDT |
| 2024-12-25 |
0.4288 USDT |
835.4342 |
0.4000 USDT |
0.4000 USDT |
0.4395 USDT |
0.4245 USDT |
| 2024-12-24 |
0.4616 USDT |
2,348.9797 |
0.4896 USDT |
0.4493 USDT |
0.4896 USDT |
0.4756 USDT |
| 2024-12-23 |
0.5795 USDT |
5,484.2355 |
0.6364 USDT |
0.5289 USDT |
0.6410 USDT |
0.5390 USDT |
| 2024-12-22 |
0.6519 USDT |
7,172.6805 |
0.6250 USDT |
0.5500 USDT |
0.6700 USDT |
0.6700 USDT |
| 2024-12-21 |
0.4830 USDT |
9,911.0931 |
0.5086 USDT |
0.4173 USDT |
0.6300 USDT |
0.6300 USDT |
| 2024-12-20 |
0.7180 USDT |
11,388.1250 |
0.6905 USDT |
0.5250 USDT |
0.9600 USDT |
0.5250 USDT |
| 2024-12-19 |
0.5696 USDT |
34,158.1262 |
0.5060 USDT |
0.4800 USDT |
0.7704 USDT |
0.6360 USDT |
| 2024-12-18 |
0.4430 USDT |
12,542.2567 |
0.3950 USDT |
0.3663 USDT |
0.5118 USDT |
0.4556 USDT |
| 2024-12-17 |
0.3408 USDT |
25,954.8318 |
0.3400 USDT |
0.2900 USDT |
0.3904 USDT |
0.3599 USDT |
| 2024-12-16 |
0.3141 USDT |
9,716.6931 |
0.2857 USDT |
0.2857 USDT |
0.3254 USDT |
0.3250 USDT |
| 2024-12-15 |
0.3450 USDT |
26,046.8841 |
0.3537 USDT |
0.3035 USDT |
0.3677 USDT |
0.3075 USDT |
| 2024-12-14 |
0.3661 USDT |
12,170.6732 |
0.3018 USDT |
0.2904 USDT |
0.3700 USDT |
0.3700 USDT |
| 2024-12-13 |
0.3171 USDT |
11,200.2942 |
0.3486 USDT |
0.2932 USDT |
0.3486 USDT |
0.3159 USDT |