Identifier on Kucoin: APP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0081 USDT |
834,099.7746 |
0.0078 USDT |
0.0077 USDT |
0.0084 USDT |
0.0080 USDT |
| 2025-06-02 |
0.0078 USDT |
4,143,132.7321 |
0.0087 USDT |
0.0075 USDT |
0.0089 USDT |
0.0077 USDT |
| 2025-06-01 |
0.0075 USDT |
596,909.4118 |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-05-31 |
0.0077 USDT |
2,725,501.4849 |
0.0083 USDT |
0.0074 USDT |
0.0083 USDT |
0.0074 USDT |
| 2025-05-30 |
0.0080 USDT |
11,322,563.7455 |
0.0085 USDT |
0.0069 USDT |
0.0092 USDT |
0.0087 USDT |
| 2025-05-29 |
0.0083 USDT |
6,088,948.8198 |
0.0078 USDT |
0.0076 USDT |
0.0095 USDT |
0.0080 USDT |
| 2025-05-28 |
0.0086 USDT |
7,208,656.2151 |
0.0091 USDT |
0.0078 USDT |
0.0092 USDT |
0.0079 USDT |
| 2025-05-27 |
0.0088 USDT |
11,316,333.1803 |
0.0080 USDT |
0.0079 USDT |
0.0093 USDT |
0.0091 USDT |
| 2025-05-26 |
0.0081 USDT |
6,963,848.8135 |
0.0079 USDT |
0.0076 USDT |
0.0086 USDT |
0.0080 USDT |
| 2025-05-25 |
0.0071 USDT |
11,383,664.8156 |
0.0068 USDT |
0.0060 USDT |
0.0083 USDT |
0.0079 USDT |
| 2025-05-24 |
0.0070 USDT |
991,589.2228 |
0.0071 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-05-23 |
0.0069 USDT |
7,270,378.1667 |
0.0069 USDT |
0.0066 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-05-22 |
0.0067 USDT |
10,909,785.5283 |
0.0060 USDT |
0.0060 USDT |
0.0071 USDT |
0.0069 USDT |
| 2025-05-21 |
0.0056 USDT |
10,076,510.0092 |
0.0055 USDT |
0.0054 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-05-20 |
0.0049 USDT |
4,435,467.9849 |
0.0049 USDT |
0.0047 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-05-19 |
0.0046 USDT |
2,854,483.3306 |
0.0046 USDT |
0.0044 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-05-18 |
0.0046 USDT |
3,036,483.0390 |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-05-17 |
0.0047 USDT |
544,521.0777 |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-05-16 |
0.0047 USDT |
2,998,332.7914 |
0.0045 USDT |
0.0045 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-05-15 |
0.0046 USDT |
851,949.8247 |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-05-14 |
0.0046 USDT |
681,378.4548 |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-05-13 |
0.0045 USDT |
1,322,920.3839 |
0.0046 USDT |
0.0044 USDT |
0.0046 USDT |
0.0046 USDT |
| 2025-05-12 |
0.0046 USDT |
797,769.3068 |
0.0046 USDT |
0.0046 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-05-11 |
0.0046 USDT |
1,467,072.0947 |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-05-10 |
0.0047 USDT |
547,849.6019 |
0.0046 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-05-09 |
0.0046 USDT |
5,985,070.4336 |
0.0045 USDT |
0.0044 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-05-08 |
0.0045 USDT |
4,036,846.7023 |
0.0042 USDT |
0.0041 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-05-07 |
0.0043 USDT |
3,003,201.1168 |
0.0043 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-05-06 |
0.0043 USDT |
7,896,998.5451 |
0.0045 USDT |
0.0040 USDT |
0.0046 USDT |
0.0043 USDT |
| 2025-05-05 |
0.0051 USDT |
16,385,660.2671 |
0.0061 USDT |
0.0043 USDT |
0.0062 USDT |
0.0045 USDT |
| 2025-05-04 |
0.0066 USDT |
38,101,462.9297 |
0.0050 USDT |
0.0049 USDT |
0.0079 USDT |
0.0062 USDT |
| 2025-05-03 |
0.0047 USDT |
889,553.4531 |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-05-02 |
0.0048 USDT |
9,030,897.1100 |
0.0043 USDT |
0.0043 USDT |
0.0052 USDT |
0.0048 USDT |
| 2025-05-01 |
0.0042 USDT |
3,403,427.8124 |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-04-30 |
0.0039 USDT |
4,751,884.0084 |
0.0038 USDT |
0.0038 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-04-29 |
0.0039 USDT |
25,338,736.8010 |
0.0043 USDT |
0.0036 USDT |
0.0043 USDT |
0.0038 USDT |
| 2025-04-28 |
0.0041 USDT |
13,062,699.2887 |
0.0037 USDT |
0.0037 USDT |
0.0044 USDT |
0.0040 USDT |
| 2025-04-27 |
0.0038 USDT |
1,077,760.3229 |
0.0038 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2025-04-26 |
0.0038 USDT |
526,094.1406 |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2025-04-25 |
0.0036 USDT |
3,354,182.6396 |
0.0037 USDT |
0.0035 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-04-24 |
0.0037 USDT |
3,805,513.3368 |
0.0038 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-04-23 |
0.0038 USDT |
3,108,445.0596 |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-04-22 |
0.0037 USDT |
1,254,026.1536 |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2025-04-21 |
0.0036 USDT |
1,040,900.1890 |
0.0036 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2025-04-20 |
0.0037 USDT |
13,221,205.1092 |
0.0036 USDT |
0.0035 USDT |
0.0040 USDT |
0.0037 USDT |
| 2025-04-19 |
0.0037 USDT |
12,618,048.8968 |
0.0035 USDT |
0.0035 USDT |
0.0040 USDT |
0.0036 USDT |
| 2025-04-18 |
0.0036 USDT |
9,529,027.2594 |
0.0038 USDT |
0.0034 USDT |
0.0038 USDT |
0.0036 USDT |
| 2025-04-17 |
0.0037 USDT |
13,625,220.2084 |
0.0036 USDT |
0.0035 USDT |
0.0040 USDT |
0.0037 USDT |
| 2025-04-16 |
0.0035 USDT |
270,623.7137 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2025-04-15 |
0.0035 USDT |
1,167,230.0317 |
0.0035 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |