Identifier on Kucoin: APP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-01 |
0.0048 USDT |
9,910,279.8695 |
0.0049 USDT |
0.0047 USDT |
0.0050 USDT |
0.0047 USDT |
| 2024-07-31 |
0.0050 USDT |
12,538,005.1724 |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-07-30 |
0.0050 USDT |
14,637,077.5704 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-07-29 |
0.0050 USDT |
14,054,373.1808 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-07-28 |
0.0051 USDT |
10,814,272.9764 |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-07-27 |
0.0053 USDT |
12,871,764.2341 |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0051 USDT |
| 2024-07-26 |
0.0053 USDT |
11,700,761.3460 |
0.0054 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-07-25 |
0.0054 USDT |
12,041,998.3312 |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-07-24 |
0.0054 USDT |
10,921,382.2121 |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-07-23 |
0.0054 USDT |
9,777,780.0952 |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-07-22 |
0.0055 USDT |
10,791,901.5778 |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-07-21 |
0.0055 USDT |
12,960,597.7753 |
0.0056 USDT |
0.0054 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-07-20 |
0.0056 USDT |
11,250,653.1415 |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-07-19 |
0.0057 USDT |
10,888,491.7756 |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-07-18 |
0.0057 USDT |
11,591,577.5587 |
0.0058 USDT |
0.0056 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-07-17 |
0.0058 USDT |
8,790,589.8570 |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-07-16 |
0.0059 USDT |
13,013,701.4088 |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-07-15 |
0.0059 USDT |
11,143,555.3342 |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-07-14 |
0.0058 USDT |
10,763,580.9430 |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-07-13 |
0.0058 USDT |
10,051,508.6241 |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-07-12 |
0.0058 USDT |
9,442,117.7310 |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-07-11 |
0.0059 USDT |
8,999,778.9862 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-07-10 |
0.0059 USDT |
9,071,424.0628 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-07-09 |
0.0059 USDT |
11,814,032.2083 |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-07-08 |
0.0059 USDT |
13,903,083.6588 |
0.0059 USDT |
0.0057 USDT |
0.0061 USDT |
0.0058 USDT |
| 2024-07-07 |
0.0059 USDT |
13,790,965.5571 |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-07-06 |
0.0059 USDT |
16,415,380.8303 |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-07-05 |
0.0059 USDT |
16,099,306.5128 |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-07-04 |
0.0061 USDT |
12,565,470.3954 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-07-03 |
0.0061 USDT |
16,914,557.4076 |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-07-02 |
0.0062 USDT |
16,624,084.1985 |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-07-01 |
0.0061 USDT |
15,948,546.3386 |
0.0060 USDT |
0.0060 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-06-30 |
0.0060 USDT |
16,640,801.4558 |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-06-29 |
0.0060 USDT |
16,292,778.5759 |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-06-28 |
0.0059 USDT |
16,324,810.5313 |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-06-27 |
0.0058 USDT |
21,083,696.7837 |
0.0056 USDT |
0.0055 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-06-26 |
0.0056 USDT |
17,129,208.0556 |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-06-25 |
0.0058 USDT |
23,677,223.7499 |
0.0059 USDT |
0.0056 USDT |
0.0060 USDT |
0.0056 USDT |
| 2024-06-24 |
0.0060 USDT |
31,727,698.4803 |
0.0063 USDT |
0.0058 USDT |
0.0063 USDT |
0.0058 USDT |
| 2024-06-23 |
0.0065 USDT |
32,182,446.5138 |
0.0066 USDT |
0.0063 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-06-22 |
0.0058 USDT |
75,037,586.2189 |
0.0042 USDT |
0.0042 USDT |
0.0075 USDT |
0.0065 USDT |
| 2024-06-21 |
0.0041 USDT |
15,287,701.9308 |
0.0041 USDT |
0.0039 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-06-20 |
0.0043 USDT |
8,889,806.3135 |
0.0044 USDT |
0.0041 USDT |
0.0044 USDT |
0.0041 USDT |
| 2024-06-19 |
0.0046 USDT |
16,572,090.3157 |
0.0047 USDT |
0.0044 USDT |
0.0048 USDT |
0.0045 USDT |
| 2024-06-18 |
0.0047 USDT |
18,105,825.5037 |
0.0050 USDT |
0.0045 USDT |
0.0050 USDT |
0.0047 USDT |
| 2024-06-17 |
0.0052 USDT |
12,383,157.7079 |
0.0054 USDT |
0.0048 USDT |
0.0054 USDT |
0.0049 USDT |
| 2024-06-16 |
0.0054 USDT |
12,790,223.4906 |
0.0054 USDT |
0.0053 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-06-15 |
0.0056 USDT |
20,123,793.3025 |
0.0056 USDT |
0.0054 USDT |
0.0060 USDT |
0.0055 USDT |
| 2024-06-14 |
0.0058 USDT |
14,054,951.0991 |
0.0058 USDT |
0.0055 USDT |
0.0060 USDT |
0.0056 USDT |
| 2024-06-13 |
0.0060 USDT |
22,720,280.1729 |
0.0064 USDT |
0.0055 USDT |
0.0064 USDT |
0.0058 USDT |