Identifier on Kucoin: APP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0034 USDT |
11,416,802.1541 |
0.0035 USDT |
0.0033 USDT |
0.0038 USDT |
0.0035 USDT |
| 2025-04-13 |
0.0038 USDT |
38,764,918.0076 |
0.0037 USDT |
0.0033 USDT |
0.0046 USDT |
0.0036 USDT |
| 2025-04-12 |
0.0035 USDT |
4,877,697.9023 |
0.0035 USDT |
0.0034 USDT |
0.0037 USDT |
0.0035 USDT |
| 2025-04-11 |
0.0034 USDT |
5,175,013.5225 |
0.0035 USDT |
0.0032 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-04-10 |
0.0034 USDT |
19,179,124.1330 |
0.0037 USDT |
0.0031 USDT |
0.0037 USDT |
0.0035 USDT |
| 2025-04-09 |
0.0038 USDT |
11,157,648.4305 |
0.0037 USDT |
0.0036 USDT |
0.0041 USDT |
0.0039 USDT |
| 2025-04-08 |
0.0034 USDT |
4,438,416.9810 |
0.0031 USDT |
0.0031 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-04-07 |
0.0035 USDT |
8,294,838.4861 |
0.0032 USDT |
0.0030 USDT |
0.0042 USDT |
0.0034 USDT |
| 2025-04-06 |
0.0035 USDT |
5,981,372.8185 |
0.0034 USDT |
0.0032 USDT |
0.0038 USDT |
0.0033 USDT |
| 2025-04-05 |
0.0034 USDT |
4,820,537.1848 |
0.0036 USDT |
0.0033 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-04-04 |
0.0038 USDT |
18,221,167.2140 |
0.0037 USDT |
0.0032 USDT |
0.0055 USDT |
0.0036 USDT |
| 2025-04-03 |
0.0036 USDT |
2,227,846.3547 |
0.0035 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2025-04-02 |
0.0036 USDT |
17,891,476.4885 |
0.0041 USDT |
0.0033 USDT |
0.0043 USDT |
0.0035 USDT |
| 2025-04-01 |
0.0042 USDT |
2,315,889.5750 |
0.0042 USDT |
0.0040 USDT |
0.0044 USDT |
0.0041 USDT |
| 2025-03-31 |
0.0045 USDT |
1,502,648.6609 |
0.0043 USDT |
0.0043 USDT |
0.0046 USDT |
0.0043 USDT |
| 2025-03-30 |
0.0044 USDT |
2,731,177.4658 |
0.0044 USDT |
0.0043 USDT |
0.0046 USDT |
0.0043 USDT |
| 2025-03-29 |
0.0043 USDT |
210,077.0343 |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-03-28 |
0.0043 USDT |
1,833,505.0517 |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-03-27 |
0.0043 USDT |
872,533.5017 |
0.0042 USDT |
0.0042 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-03-26 |
0.0043 USDT |
3,753,113.2939 |
0.0044 USDT |
0.0041 USDT |
0.0047 USDT |
0.0042 USDT |
| 2025-03-25 |
0.0047 USDT |
2,411,952.6530 |
0.0047 USDT |
0.0044 USDT |
0.0049 USDT |
0.0044 USDT |
| 2025-03-24 |
0.0050 USDT |
6,656,944.4594 |
0.0041 USDT |
0.0041 USDT |
0.0056 USDT |
0.0054 USDT |
| 2025-03-23 |
0.0041 USDT |
411,214.2135 |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-03-22 |
0.0042 USDT |
390,567.7224 |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-03-21 |
0.0043 USDT |
2,289,371.1902 |
0.0042 USDT |
0.0042 USDT |
0.0046 USDT |
0.0044 USDT |
| 2025-03-20 |
0.0042 USDT |
1,156,429.3026 |
0.0041 USDT |
0.0040 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-03-19 |
0.0041 USDT |
648,767.6095 |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-03-18 |
0.0041 USDT |
958,903.0710 |
0.0041 USDT |
0.0040 USDT |
0.0043 USDT |
0.0040 USDT |
| 2025-03-17 |
0.0042 USDT |
3,220,105.4117 |
0.0042 USDT |
0.0041 USDT |
0.0045 USDT |
0.0041 USDT |
| 2025-03-16 |
0.0042 USDT |
4,420,251.2357 |
0.0043 USDT |
0.0040 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-03-15 |
0.0047 USDT |
9,380,765.1614 |
0.0047 USDT |
0.0042 USDT |
0.0051 USDT |
0.0044 USDT |
| 2025-03-14 |
0.0038 USDT |
478,711.7810 |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2025-03-13 |
0.0036 USDT |
1,172,552.7338 |
0.0037 USDT |
0.0035 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-03-12 |
0.0037 USDT |
1,717,998.2503 |
0.0036 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-03-11 |
0.0036 USDT |
2,221,814.3451 |
0.0038 USDT |
0.0034 USDT |
0.0038 USDT |
0.0036 USDT |
| 2025-03-10 |
0.0039 USDT |
2,031,424.1911 |
0.0037 USDT |
0.0037 USDT |
0.0041 USDT |
0.0038 USDT |
| 2025-03-09 |
0.0040 USDT |
7,053,710.9885 |
0.0041 USDT |
0.0037 USDT |
0.0042 USDT |
0.0037 USDT |
| 2025-03-08 |
0.0041 USDT |
1,405,530.4231 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-03-07 |
0.0042 USDT |
2,894,238.9177 |
0.0041 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-03-06 |
0.0042 USDT |
16,738,304.6650 |
0.0047 USDT |
0.0039 USDT |
0.0047 USDT |
0.0044 USDT |
| 2025-03-05 |
0.0048 USDT |
1,279,902.7421 |
0.0048 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-03-04 |
0.0048 USDT |
1,732,492.3379 |
0.0048 USDT |
0.0047 USDT |
0.0050 USDT |
0.0047 USDT |
| 2025-03-03 |
0.0051 USDT |
6,975,467.3498 |
0.0048 USDT |
0.0046 USDT |
0.0057 USDT |
0.0049 USDT |
| 2025-03-02 |
0.0048 USDT |
3,019,714.5034 |
0.0047 USDT |
0.0046 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-03-01 |
0.0047 USDT |
1,217,585.8931 |
0.0047 USDT |
0.0045 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-02-28 |
0.0047 USDT |
4,986,040.9513 |
0.0046 USDT |
0.0043 USDT |
0.0051 USDT |
0.0047 USDT |
| 2025-02-27 |
0.0050 USDT |
16,500,804.4102 |
0.0044 USDT |
0.0043 USDT |
0.0053 USDT |
0.0049 USDT |
| 2025-02-26 |
0.0039 USDT |
6,201,573.6991 |
0.0037 USDT |
0.0037 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-02-25 |
0.0038 USDT |
3,499,974.4180 |
0.0038 USDT |
0.0036 USDT |
0.0040 USDT |
0.0037 USDT |
| 2025-02-24 |
0.0042 USDT |
13,058,708.9036 |
0.0037 USDT |
0.0036 USDT |
0.0048 USDT |
0.0039 USDT |