Identifier on Kucoin: APP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.0061 USDT |
38,479,593.7140 |
0.0049 USDT |
0.0047 USDT |
0.0073 USDT |
0.0060 USDT |
| 2025-01-03 |
0.0056 USDT |
7,216,547.6987 |
0.0054 USDT |
0.0054 USDT |
0.0060 USDT |
0.0054 USDT |
| 2025-01-02 |
0.0061 USDT |
19,519,924.2530 |
0.0055 USDT |
0.0052 USDT |
0.0070 USDT |
0.0057 USDT |
| 2025-01-01 |
0.0065 USDT |
6,459,330.4286 |
0.0069 USDT |
0.0058 USDT |
0.0074 USDT |
0.0064 USDT |
| 2024-12-31 |
0.0075 USDT |
7,053,994.4683 |
0.0081 USDT |
0.0068 USDT |
0.0082 USDT |
0.0070 USDT |
| 2024-12-30 |
0.0090 USDT |
16,739,928.3514 |
0.0103 USDT |
0.0077 USDT |
0.0114 USDT |
0.0081 USDT |
| 2024-12-29 |
0.0082 USDT |
11,665,660.1874 |
0.0066 USDT |
0.0064 USDT |
0.0100 USDT |
0.0092 USDT |
| 2024-12-28 |
0.0062 USDT |
8,608,363.2771 |
0.0067 USDT |
0.0056 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-12-27 |
0.0064 USDT |
17,518,180.9996 |
0.0069 USDT |
0.0058 USDT |
0.0073 USDT |
0.0066 USDT |
| 2024-12-26 |
0.0066 USDT |
23,773,214.0695 |
0.0055 USDT |
0.0054 USDT |
0.0078 USDT |
0.0069 USDT |
| 2024-12-25 |
0.0055 USDT |
7,701,453.8036 |
0.0062 USDT |
0.0049 USDT |
0.0065 USDT |
0.0054 USDT |
| 2024-12-24 |
0.0056 USDT |
13,113,540.4374 |
0.0056 USDT |
0.0048 USDT |
0.0068 USDT |
0.0061 USDT |
| 2024-12-23 |
0.0057 USDT |
4,770,185.5187 |
0.0059 USDT |
0.0052 USDT |
0.0061 USDT |
0.0055 USDT |
| 2024-12-22 |
0.0065 USDT |
12,148,776.9011 |
0.0072 USDT |
0.0057 USDT |
0.0072 USDT |
0.0059 USDT |
| 2024-12-21 |
0.0087 USDT |
8,863,852.7344 |
0.0090 USDT |
0.0073 USDT |
0.0097 USDT |
0.0075 USDT |
| 2024-12-20 |
0.0093 USDT |
6,653,546.6029 |
0.0097 USDT |
0.0083 USDT |
0.0099 USDT |
0.0091 USDT |
| 2024-12-19 |
0.0115 USDT |
20,175,331.5419 |
0.0120 USDT |
0.0094 USDT |
0.0135 USDT |
0.0096 USDT |
| 2024-12-18 |
0.0113 USDT |
15,736,781.1978 |
0.0106 USDT |
0.0098 USDT |
0.0135 USDT |
0.0121 USDT |
| 2024-12-17 |
0.0107 USDT |
22,209,779.4309 |
0.0141 USDT |
0.0092 USDT |
0.0141 USDT |
0.0102 USDT |
| 2024-12-16 |
0.0115 USDT |
21,675,891.7445 |
0.0095 USDT |
0.0088 USDT |
0.0144 USDT |
0.0142 USDT |
| 2024-12-15 |
0.0120 USDT |
9,470,696.9897 |
0.0121 USDT |
0.0103 USDT |
0.0145 USDT |
0.0135 USDT |
| 2024-12-14 |
0.0104 USDT |
11,946,586.0097 |
0.0094 USDT |
0.0091 USDT |
0.0128 USDT |
0.0092 USDT |
| 2024-12-13 |
0.0106 USDT |
8,808,534.9400 |
0.0106 USDT |
0.0094 USDT |
0.0121 USDT |
0.0095 USDT |
| 2024-12-12 |
0.0117 USDT |
11,783,603.9292 |
0.0144 USDT |
0.0099 USDT |
0.0144 USDT |
0.0104 USDT |
| 2024-12-11 |
0.0146 USDT |
13,662,165.5384 |
0.0120 USDT |
0.0120 USDT |
0.0164 USDT |
0.0131 USDT |
| 2024-12-10 |
0.0121 USDT |
4,277,355.3643 |
0.0128 USDT |
0.0113 USDT |
0.0131 USDT |
0.0120 USDT |
| 2024-12-09 |
0.0135 USDT |
5,516,286.8901 |
0.0143 USDT |
0.0127 USDT |
0.0148 USDT |
0.0142 USDT |
| 2024-12-08 |
0.0158 USDT |
12,322,581.8470 |
0.0183 USDT |
0.0133 USDT |
0.0184 USDT |
0.0144 USDT |
| 2024-12-07 |
0.0208 USDT |
20,908,905.0298 |
0.0173 USDT |
0.0172 USDT |
0.0250 USDT |
0.0205 USDT |
| 2024-12-06 |
0.0141 USDT |
21,076,300.0679 |
0.0087 USDT |
0.0084 USDT |
0.0190 USDT |
0.0179 USDT |
| 2024-12-05 |
0.0094 USDT |
2,098,577.1650 |
0.0092 USDT |
0.0087 USDT |
0.0114 USDT |
0.0088 USDT |
| 2024-12-04 |
0.0099 USDT |
11,589,561.4504 |
0.0083 USDT |
0.0082 USDT |
0.0120 USDT |
0.0086 USDT |
| 2024-12-03 |
0.0085 USDT |
2,494,947.0573 |
0.0086 USDT |
0.0081 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-12-02 |
0.0086 USDT |
4,876,571.7981 |
0.0099 USDT |
0.0080 USDT |
0.0100 USDT |
0.0087 USDT |
| 2024-12-01 |
0.0100 USDT |
8,339,298.0285 |
0.0109 USDT |
0.0093 USDT |
0.0113 USDT |
0.0100 USDT |
| 2024-11-30 |
0.0109 USDT |
53,535,728.9965 |
0.0068 USDT |
0.0068 USDT |
0.0146 USDT |
0.0117 USDT |
| 2024-11-29 |
0.0060 USDT |
63,579,226.9375 |
0.0036 USDT |
0.0036 USDT |
0.0080 USDT |
0.0068 USDT |
| 2024-11-28 |
0.0033 USDT |
1,326,846.0566 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-11-27 |
0.0032 USDT |
1,088,465.5916 |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-11-26 |
0.0029 USDT |
1,461,454.2321 |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-11-25 |
0.0030 USDT |
1,265,735.2328 |
0.0028 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-11-24 |
0.0029 USDT |
688,549.7585 |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-11-23 |
0.0030 USDT |
2,292,608.8235 |
0.0029 USDT |
0.0028 USDT |
0.0033 USDT |
0.0030 USDT |
| 2024-11-22 |
0.0031 USDT |
1,790,672.5215 |
0.0032 USDT |
0.0028 USDT |
0.0034 USDT |
0.0029 USDT |
| 2024-11-21 |
0.0032 USDT |
679,607.8068 |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-11-20 |
0.0034 USDT |
1,509,783.6949 |
0.0033 USDT |
0.0033 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-11-19 |
0.0034 USDT |
2,941,659.1134 |
0.0030 USDT |
0.0030 USDT |
0.0037 USDT |
0.0032 USDT |
| 2024-11-18 |
0.0030 USDT |
1,512,210.9830 |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-11-17 |
0.0030 USDT |
1,165,009.6315 |
0.0030 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-11-16 |
0.0029 USDT |
3,917,161.0816 |
0.0028 USDT |
0.0027 USDT |
0.0031 USDT |
0.0029 USDT |