Identifier on Kucoin: APP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0038 USDT |
621,312.9985 |
0.0038 USDT |
0.0037 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-02-22 |
0.0037 USDT |
2,404,143.9676 |
0.0038 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-02-21 |
0.0038 USDT |
2,291,463.9311 |
0.0038 USDT |
0.0036 USDT |
0.0040 USDT |
0.0037 USDT |
| 2025-02-20 |
0.0038 USDT |
3,104,559.2353 |
0.0040 USDT |
0.0037 USDT |
0.0041 USDT |
0.0038 USDT |
| 2025-02-19 |
0.0041 USDT |
2,183,514.2659 |
0.0040 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2025-02-18 |
0.0043 USDT |
14,961,846.5433 |
0.0043 USDT |
0.0039 USDT |
0.0046 USDT |
0.0041 USDT |
| 2025-02-17 |
0.0041 USDT |
8,097,497.5374 |
0.0039 USDT |
0.0038 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-02-16 |
0.0041 USDT |
18,462,787.9515 |
0.0039 USDT |
0.0039 USDT |
0.0044 USDT |
0.0040 USDT |
| 2025-02-15 |
0.0047 USDT |
30,717,721.6999 |
0.0057 USDT |
0.0038 USDT |
0.0060 USDT |
0.0040 USDT |
| 2025-02-14 |
0.0049 USDT |
26,607,993.7938 |
0.0044 USDT |
0.0043 USDT |
0.0054 USDT |
0.0051 USDT |
| 2025-02-13 |
0.0042 USDT |
25,872,117.6078 |
0.0038 USDT |
0.0037 USDT |
0.0054 USDT |
0.0041 USDT |
| 2025-02-12 |
0.0040 USDT |
23,015,252.4332 |
0.0038 USDT |
0.0036 USDT |
0.0045 USDT |
0.0038 USDT |
| 2025-02-11 |
0.0036 USDT |
3,399,973.1486 |
0.0035 USDT |
0.0033 USDT |
0.0038 USDT |
0.0034 USDT |
| 2025-02-10 |
0.0035 USDT |
12,633,008.9013 |
0.0035 USDT |
0.0032 USDT |
0.0040 USDT |
0.0035 USDT |
| 2025-02-09 |
0.0038 USDT |
44,985,675.2782 |
0.0030 USDT |
0.0030 USDT |
0.0047 USDT |
0.0034 USDT |
| 2025-02-08 |
0.0031 USDT |
9,906,095.3656 |
0.0032 USDT |
0.0029 USDT |
0.0034 USDT |
0.0030 USDT |
| 2025-02-07 |
0.0036 USDT |
11,492,455.9936 |
0.0034 USDT |
0.0032 USDT |
0.0039 USDT |
0.0035 USDT |
| 2025-02-06 |
0.0039 USDT |
24,154,913.7448 |
0.0032 USDT |
0.0031 USDT |
0.0054 USDT |
0.0034 USDT |
| 2025-02-05 |
0.0041 USDT |
20,781,283.2262 |
0.0047 USDT |
0.0033 USDT |
0.0049 USDT |
0.0033 USDT |
| 2025-02-04 |
0.0050 USDT |
4,509,032.0807 |
0.0053 USDT |
0.0046 USDT |
0.0054 USDT |
0.0047 USDT |
| 2025-02-03 |
0.0050 USDT |
15,101,319.3424 |
0.0051 USDT |
0.0046 USDT |
0.0057 USDT |
0.0053 USDT |
| 2025-02-02 |
0.0057 USDT |
7,951,079.3242 |
0.0059 USDT |
0.0052 USDT |
0.0061 USDT |
0.0054 USDT |
| 2025-02-01 |
0.0058 USDT |
37,813,180.2535 |
0.0066 USDT |
0.0053 USDT |
0.0069 USDT |
0.0059 USDT |
| 2025-01-31 |
0.0066 USDT |
13,249,830.4521 |
0.0069 USDT |
0.0061 USDT |
0.0073 USDT |
0.0064 USDT |
| 2025-01-30 |
0.0075 USDT |
36,210,699.1927 |
0.0068 USDT |
0.0062 USDT |
0.0095 USDT |
0.0065 USDT |
| 2025-01-29 |
0.0067 USDT |
37,941,850.0611 |
0.0061 USDT |
0.0058 USDT |
0.0078 USDT |
0.0067 USDT |
| 2025-01-28 |
0.0062 USDT |
76,660,850.9960 |
0.0074 USDT |
0.0052 USDT |
0.0083 USDT |
0.0060 USDT |
| 2025-01-27 |
0.0073 USDT |
72,154,303.8253 |
0.0096 USDT |
0.0054 USDT |
0.0114 USDT |
0.0076 USDT |
| 2025-01-26 |
0.0096 USDT |
25,189,443.9499 |
0.0093 USDT |
0.0080 USDT |
0.0114 USDT |
0.0086 USDT |
| 2025-01-25 |
0.0097 USDT |
25,694,321.8061 |
0.0089 USDT |
0.0081 USDT |
0.0115 USDT |
0.0101 USDT |
| 2025-01-24 |
0.0089 USDT |
71,145,714.4344 |
0.0119 USDT |
0.0070 USDT |
0.0120 USDT |
0.0088 USDT |
| 2025-01-23 |
0.0058 USDT |
21,455,185.8789 |
0.0059 USDT |
0.0053 USDT |
0.0070 USDT |
0.0062 USDT |
| 2025-01-22 |
0.0064 USDT |
26,948,342.7555 |
0.0069 USDT |
0.0053 USDT |
0.0090 USDT |
0.0058 USDT |
| 2025-01-21 |
0.0056 USDT |
31,478,857.6257 |
0.0052 USDT |
0.0045 USDT |
0.0073 USDT |
0.0063 USDT |
| 2025-01-20 |
0.0064 USDT |
16,070,405.7054 |
0.0065 USDT |
0.0057 USDT |
0.0076 USDT |
0.0061 USDT |
| 2025-01-19 |
0.0058 USDT |
9,410,818.9276 |
0.0059 USDT |
0.0053 USDT |
0.0063 USDT |
0.0058 USDT |
| 2025-01-18 |
0.0068 USDT |
9,137,802.1825 |
0.0071 USDT |
0.0058 USDT |
0.0081 USDT |
0.0065 USDT |
| 2025-01-17 |
0.0072 USDT |
2,304,260.4051 |
0.0071 USDT |
0.0069 USDT |
0.0074 USDT |
0.0072 USDT |
| 2025-01-16 |
0.0073 USDT |
4,093,786.2882 |
0.0076 USDT |
0.0068 USDT |
0.0078 USDT |
0.0070 USDT |
| 2025-01-15 |
0.0081 USDT |
23,094,900.1389 |
0.0083 USDT |
0.0074 USDT |
0.0093 USDT |
0.0076 USDT |
| 2025-01-14 |
0.0072 USDT |
68,713,145.7261 |
0.0051 USDT |
0.0049 USDT |
0.0098 USDT |
0.0069 USDT |
| 2025-01-13 |
0.0052 USDT |
15,236,901.4143 |
0.0062 USDT |
0.0045 USDT |
0.0063 USDT |
0.0050 USDT |
| 2025-01-12 |
0.0055 USDT |
9,857,016.2952 |
0.0051 USDT |
0.0048 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-01-11 |
0.0053 USDT |
4,257,897.0414 |
0.0055 USDT |
0.0050 USDT |
0.0056 USDT |
0.0051 USDT |
| 2025-01-10 |
0.0056 USDT |
3,725,011.2760 |
0.0055 USDT |
0.0053 USDT |
0.0063 USDT |
0.0055 USDT |
| 2025-01-09 |
0.0055 USDT |
3,021,912.4129 |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0055 USDT |
| 2025-01-08 |
0.0057 USDT |
3,662,098.6759 |
0.0058 USDT |
0.0054 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-01-07 |
0.0061 USDT |
1,103,935.9460 |
0.0063 USDT |
0.0059 USDT |
0.0064 USDT |
0.0061 USDT |
| 2025-01-06 |
0.0063 USDT |
3,384,806.5724 |
0.0066 USDT |
0.0060 USDT |
0.0068 USDT |
0.0066 USDT |
| 2025-01-05 |
0.0059 USDT |
25,222,153.4281 |
0.0061 USDT |
0.0057 USDT |
0.0063 USDT |
0.0061 USDT |