Identifier on Kucoin: APP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0038 USDT |
3,173,495.9185 |
0.0040 USDT |
0.0036 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-07-22 |
0.0039 USDT |
16,401,513.9716 |
0.0037 USDT |
0.0034 USDT |
0.0043 USDT |
0.0038 USDT |
| 2025-07-21 |
0.0040 USDT |
7,038,414.5440 |
0.0036 USDT |
0.0036 USDT |
0.0042 USDT |
0.0037 USDT |
| 2025-07-20 |
0.0041 USDT |
4,717,114.7720 |
0.0047 USDT |
0.0035 USDT |
0.0047 USDT |
0.0037 USDT |
| 2025-07-19 |
0.0047 USDT |
490,621.7913 |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-07-18 |
0.0045 USDT |
3,342,236.7244 |
0.0046 USDT |
0.0043 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-07-17 |
0.0048 USDT |
867,347.0690 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-07-16 |
0.0049 USDT |
560,005.3399 |
0.0049 USDT |
0.0046 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-07-15 |
0.0049 USDT |
433,691.6239 |
0.0051 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2025-07-14 |
0.0052 USDT |
560,122.8532 |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-07-13 |
0.0051 USDT |
595,565.4695 |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-07-12 |
0.0052 USDT |
177,140.3215 |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-07-11 |
0.0050 USDT |
1,421,185.9098 |
0.0046 USDT |
0.0046 USDT |
0.0055 USDT |
0.0050 USDT |
| 2025-07-10 |
0.0046 USDT |
156,669.0780 |
0.0046 USDT |
0.0044 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-07-09 |
0.0047 USDT |
3,637,575.5993 |
0.0049 USDT |
0.0044 USDT |
0.0058 USDT |
0.0045 USDT |
| 2025-07-08 |
0.0049 USDT |
24,871.1197 |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-07-07 |
0.0050 USDT |
796,652.7383 |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-07-06 |
0.0049 USDT |
130,169.6275 |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-07-05 |
0.0050 USDT |
606,560.1690 |
0.0051 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-07-04 |
0.0050 USDT |
200,885.3434 |
0.0049 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2025-07-03 |
0.0049 USDT |
2,626,833.6175 |
0.0049 USDT |
0.0047 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-07-02 |
0.0053 USDT |
2,089,490.8708 |
0.0054 USDT |
0.0048 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-07-01 |
0.0055 USDT |
4,961,601.3068 |
0.0064 USDT |
0.0048 USDT |
0.0065 USDT |
0.0054 USDT |
| 2025-06-30 |
0.0064 USDT |
79,085.0808 |
0.0066 USDT |
0.0062 USDT |
0.0066 USDT |
0.0063 USDT |
| 2025-06-29 |
0.0065 USDT |
561,434.0411 |
0.0062 USDT |
0.0062 USDT |
0.0067 USDT |
0.0065 USDT |
| 2025-06-28 |
0.0062 USDT |
8,432,034.7019 |
0.0066 USDT |
0.0060 USDT |
0.0069 USDT |
0.0062 USDT |
| 2025-06-27 |
0.0068 USDT |
4,433,954.9280 |
0.0071 USDT |
0.0060 USDT |
0.0079 USDT |
0.0065 USDT |
| 2025-06-26 |
0.0071 USDT |
4,003,508.9560 |
0.0080 USDT |
0.0068 USDT |
0.0081 USDT |
0.0068 USDT |
| 2025-06-25 |
0.0083 USDT |
589,689.4854 |
0.0082 USDT |
0.0081 USDT |
0.0090 USDT |
0.0081 USDT |
| 2025-06-24 |
0.0084 USDT |
766,651.9663 |
0.0082 USDT |
0.0082 USDT |
0.0086 USDT |
0.0085 USDT |
| 2025-06-23 |
0.0081 USDT |
20,542,896.6723 |
0.0081 USDT |
0.0080 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-06-22 |
0.0081 USDT |
395,097.8456 |
0.0081 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2025-06-21 |
0.0081 USDT |
95,113.7364 |
0.0081 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-06-20 |
0.0082 USDT |
179,971.0784 |
0.0082 USDT |
0.0081 USDT |
0.0083 USDT |
0.0083 USDT |
| 2025-06-19 |
0.0081 USDT |
1,144,492.9181 |
0.0083 USDT |
0.0081 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-06-18 |
0.0083 USDT |
265,950.0918 |
0.0081 USDT |
0.0081 USDT |
0.0083 USDT |
0.0083 USDT |
| 2025-06-17 |
0.0080 USDT |
598,039.6936 |
0.0082 USDT |
0.0077 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-06-16 |
0.0082 USDT |
1,939,653.4577 |
0.0087 USDT |
0.0079 USDT |
0.0087 USDT |
0.0084 USDT |
| 2025-06-15 |
0.0094 USDT |
5,667,299.3456 |
0.0083 USDT |
0.0082 USDT |
0.0100 USDT |
0.0095 USDT |
| 2025-06-14 |
0.0079 USDT |
2,793,948.1229 |
0.0068 USDT |
0.0065 USDT |
0.0086 USDT |
0.0084 USDT |
| 2025-06-13 |
0.0079 USDT |
414,775.1055 |
0.0081 USDT |
0.0077 USDT |
0.0081 USDT |
0.0077 USDT |
| 2025-06-12 |
0.0086 USDT |
853,393.0998 |
0.0089 USDT |
0.0082 USDT |
0.0089 USDT |
0.0087 USDT |
| 2025-06-11 |
0.0090 USDT |
506,033.4795 |
0.0092 USDT |
0.0089 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-06-10 |
0.0093 USDT |
463,945.8457 |
0.0092 USDT |
0.0091 USDT |
0.0095 USDT |
0.0092 USDT |
| 2025-06-09 |
0.0088 USDT |
165,934.0735 |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2025-06-08 |
0.0089 USDT |
693,456.1268 |
0.0089 USDT |
0.0087 USDT |
0.0091 USDT |
0.0089 USDT |
| 2025-06-07 |
0.0089 USDT |
531,756.3244 |
0.0090 USDT |
0.0087 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-06-06 |
0.0086 USDT |
910,385.1715 |
0.0086 USDT |
0.0083 USDT |
0.0090 USDT |
0.0088 USDT |
| 2025-06-05 |
0.0090 USDT |
7,027,411.8322 |
0.0086 USDT |
0.0080 USDT |
0.0099 USDT |
0.0087 USDT |
| 2025-06-04 |
0.0088 USDT |
4,644,319.7672 |
0.0079 USDT |
0.0077 USDT |
0.0096 USDT |
0.0086 USDT |