Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
1.2283 USDC |
10,347.6548 |
1.2180 USDC |
1.1980 USDC |
1.2540 USDC |
1.2290 USDC |
| 2024-11-22 |
1.1682 USDC |
18,371.5747 |
1.1690 USDC |
1.1270 USDC |
1.2020 USDC |
1.1590 USDC |
| 2024-11-21 |
1.1461 USDC |
11,383.7166 |
1.1510 USDC |
1.0980 USDC |
1.1840 USDC |
1.1570 USDC |
| 2024-11-20 |
1.1034 USDC |
11,610.3365 |
1.1280 USDC |
1.0770 USDC |
1.1280 USDC |
1.0940 USDC |
| 2024-11-19 |
1.1296 USDC |
16,236.6094 |
1.1460 USDC |
1.0890 USDC |
1.1660 USDC |
1.1230 USDC |
| 2024-11-18 |
1.1167 USDC |
20,763.0793 |
1.0750 USDC |
1.0750 USDC |
1.1510 USDC |
1.1150 USDC |
| 2024-11-17 |
1.1090 USDC |
17,575.7529 |
1.1470 USDC |
1.0740 USDC |
1.1560 USDC |
1.1050 USDC |
| 2024-11-16 |
1.1744 USDC |
44,700.7301 |
1.0880 USDC |
1.0880 USDC |
1.3180 USDC |
1.1520 USDC |
| 2024-11-15 |
1.0520 USDC |
9,102.5026 |
1.0510 USDC |
1.0080 USDC |
1.0740 USDC |
1.0380 USDC |
| 2024-11-14 |
1.1334 USDC |
25,250.2339 |
1.1490 USDC |
1.0800 USDC |
1.1880 USDC |
1.0900 USDC |
| 2024-11-13 |
1.0663 USDC |
26,329.1473 |
1.1230 USDC |
1.0120 USDC |
1.1370 USDC |
1.0950 USDC |
| 2024-11-12 |
1.1357 USDC |
45,681.0799 |
1.1610 USDC |
1.0400 USDC |
1.2400 USDC |
1.1380 USDC |
| 2024-11-11 |
1.1175 USDC |
26,271.0582 |
1.1150 USDC |
1.0740 USDC |
1.1670 USDC |
1.1360 USDC |
| 2024-11-10 |
1.1167 USDC |
21,739.1615 |
1.0970 USDC |
1.0780 USDC |
1.1610 USDC |
1.1480 USDC |
| 2024-11-09 |
1.0574 USDC |
31,975.5146 |
1.0470 USDC |
1.0150 USDC |
1.0900 USDC |
1.0790 USDC |
| 2024-11-08 |
1.0321 USDC |
25,389.6493 |
1.0620 USDC |
0.9990 USDC |
1.0730 USDC |
1.0260 USDC |
| 2024-11-07 |
1.0877 USDC |
33,815.8677 |
1.0740 USDC |
1.0470 USDC |
1.1410 USDC |
1.0500 USDC |
| 2024-11-06 |
1.0116 USDC |
37,086.5381 |
0.9770 USDC |
0.9740 USDC |
1.0530 USDC |
1.0370 USDC |
| 2024-11-05 |
0.9928 USDC |
36,968.0438 |
0.9100 USDC |
0.9080 USDC |
1.0430 USDC |
0.9660 USDC |
| 2024-11-04 |
0.9139 USDC |
34,173.7644 |
0.9250 USDC |
0.8670 USDC |
0.9500 USDC |
0.9050 USDC |
| 2024-11-03 |
0.9428 USDC |
42,757.2204 |
1.0040 USDC |
0.8790 USDC |
1.0160 USDC |
0.9270 USDC |
| 2024-11-02 |
1.0055 USDC |
8,077.2912 |
1.0140 USDC |
0.9790 USDC |
1.0240 USDC |
0.9940 USDC |
| 2024-11-01 |
1.0057 USDC |
33,913.4431 |
1.0020 USDC |
0.9690 USDC |
1.0300 USDC |
1.0170 USDC |
| 2024-10-31 |
1.0534 USDC |
19,586.1072 |
1.0930 USDC |
0.9920 USDC |
1.1020 USDC |
0.9930 USDC |
| 2024-10-30 |
1.1009 USDC |
24,399.3872 |
1.0890 USDC |
1.0750 USDC |
1.1260 USDC |
1.0890 USDC |
| 2024-10-29 |
1.0660 USDC |
29,093.4095 |
1.0400 USDC |
1.0370 USDC |
1.1060 USDC |
1.0720 USDC |
| 2024-10-28 |
1.0472 USDC |
42,127.5032 |
1.1240 USDC |
0.9920 USDC |
1.1240 USDC |
1.0270 USDC |
| 2024-10-27 |
1.0691 USDC |
24,794.2349 |
1.0610 USDC |
1.0130 USDC |
1.1870 USDC |
1.1870 USDC |
| 2024-10-26 |
1.0472 USDC |
26,970.4020 |
1.0410 USDC |
1.0130 USDC |
1.0810 USDC |
1.0560 USDC |
| 2024-10-25 |
1.1644 USDC |
56,969.3658 |
1.1500 USDC |
1.0780 USDC |
1.3010 USDC |
1.1500 USDC |
| 2024-10-24 |
1.1431 USDC |
58,566.0498 |
1.1360 USDC |
1.0880 USDC |
1.1970 USDC |
1.1240 USDC |
| 2024-10-23 |
1.2418 USDC |
56,078.6742 |
1.3530 USDC |
1.1650 USDC |
1.3540 USDC |
1.2220 USDC |
| 2024-10-22 |
1.4873 USDC |
162,822.4409 |
1.5790 USDC |
1.3140 USDC |
1.6380 USDC |
1.3200 USDC |
| 2024-10-21 |
1.5393 USDC |
282,814.5725 |
1.4890 USDC |
1.4020 USDC |
1.7540 USDC |
1.5400 USDC |
| 2024-10-20 |
1.3881 USDC |
252,243.1398 |
0.8800 USDC |
0.8750 USDC |
1.7700 USDC |
1.4840 USDC |
| 2024-10-19 |
0.7471 USDC |
2,075.3424 |
0.7430 USDC |
0.7350 USDC |
0.7570 USDC |
0.7460 USDC |
| 2024-10-18 |
0.7271 USDC |
4,330.5194 |
0.7090 USDC |
0.7090 USDC |
0.7380 USDC |
0.7330 USDC |
| 2024-10-17 |
0.7038 USDC |
12,103.1666 |
0.7200 USDC |
0.6870 USDC |
0.7240 USDC |
0.7000 USDC |
| 2024-10-16 |
0.7253 USDC |
11,733.6704 |
0.7460 USDC |
0.7140 USDC |
0.7460 USDC |
0.7160 USDC |
| 2024-10-15 |
0.7826 USDC |
38,999.1053 |
0.7770 USDC |
0.7320 USDC |
0.8540 USDC |
0.7370 USDC |
| 2024-10-14 |
0.7421 USDC |
2,859.1896 |
0.7260 USDC |
0.7170 USDC |
0.7640 USDC |
0.7600 USDC |
| 2024-10-13 |
0.7150 USDC |
3,101.3057 |
0.7250 USDC |
0.6980 USDC |
0.7300 USDC |
0.7160 USDC |
| 2024-10-12 |
0.7261 USDC |
6,421.9426 |
0.7200 USDC |
0.7120 USDC |
0.7360 USDC |
0.7230 USDC |
| 2024-10-11 |
0.7097 USDC |
2,821.9873 |
0.6990 USDC |
0.6920 USDC |
0.7260 USDC |
0.7230 USDC |
| 2024-10-10 |
0.6958 USDC |
8,424.9576 |
0.7040 USDC |
0.6730 USDC |
0.7170 USDC |
0.6890 USDC |
| 2024-10-09 |
0.7235 USDC |
7,641.7467 |
0.7130 USDC |
0.6950 USDC |
0.7440 USDC |
0.7040 USDC |
| 2024-10-08 |
0.7283 USDC |
3,972.8291 |
0.7400 USDC |
0.7060 USDC |
0.7450 USDC |
0.7080 USDC |
| 2024-10-07 |
0.7495 USDC |
3,479.0314 |
0.7350 USDC |
0.7350 USDC |
0.7610 USDC |
0.7470 USDC |
| 2024-10-06 |
0.7106 USDC |
513.7028 |
0.7000 USDC |
0.7000 USDC |
0.7320 USDC |
0.7270 USDC |
| 2024-10-05 |
0.7100 USDC |
1,036.0892 |
0.7090 USDC |
0.6950 USDC |
0.7200 USDC |
0.6950 USDC |