Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
1.1448 USDC |
9,684.8878 |
1.1340 USDC |
1.1050 USDC |
1.1840 USDC |
1.1610 USDC |
| 2024-12-22 |
1.1344 USDC |
8,905.0060 |
1.1270 USDC |
1.1050 USDC |
1.1790 USDC |
1.1250 USDC |
| 2024-12-21 |
1.1611 USDC |
19,819.3055 |
1.2090 USDC |
1.1110 USDC |
1.2780 USDC |
1.1370 USDC |
| 2024-12-20 |
1.0874 USDC |
38,160.2128 |
1.1700 USDC |
1.0000 USDC |
1.2180 USDC |
1.2110 USDC |
| 2024-12-19 |
1.2248 USDC |
19,535.2458 |
1.3120 USDC |
1.1360 USDC |
1.3290 USDC |
1.1870 USDC |
| 2024-12-18 |
1.3982 USDC |
11,163.2559 |
1.4810 USDC |
1.3090 USDC |
1.4900 USDC |
1.3450 USDC |
| 2024-12-17 |
1.5603 USDC |
9,334.4374 |
1.5450 USDC |
1.4540 USDC |
1.6230 USDC |
1.5220 USDC |
| 2024-12-16 |
1.5798 USDC |
10,066.6572 |
1.6010 USDC |
1.5180 USDC |
1.6430 USDC |
1.5670 USDC |
| 2024-12-15 |
1.5786 USDC |
4,552.9634 |
1.5250 USDC |
1.4970 USDC |
1.6090 USDC |
1.5940 USDC |
| 2024-12-14 |
1.5628 USDC |
10,259.0349 |
1.6340 USDC |
1.5110 USDC |
1.6440 USDC |
1.5170 USDC |
| 2024-12-13 |
1.6045 USDC |
13,388.7778 |
1.5920 USDC |
1.5460 USDC |
1.6560 USDC |
1.6070 USDC |
| 2024-12-12 |
1.5992 USDC |
15,903.3276 |
1.5320 USDC |
1.5180 USDC |
1.6560 USDC |
1.6080 USDC |
| 2024-12-11 |
1.4545 USDC |
14,271.2877 |
1.4240 USDC |
1.3810 USDC |
1.5510 USDC |
1.5270 USDC |
| 2024-12-10 |
1.4124 USDC |
20,592.4908 |
1.4880 USDC |
1.3030 USDC |
1.5200 USDC |
1.4280 USDC |
| 2024-12-09 |
1.7335 USDC |
10,937.4452 |
1.8840 USDC |
1.6310 USDC |
1.9040 USDC |
1.7020 USDC |
| 2024-12-08 |
1.8708 USDC |
5,221.4022 |
1.8960 USDC |
1.8110 USDC |
1.9280 USDC |
1.8900 USDC |
| 2024-12-07 |
1.8761 USDC |
12,696.1403 |
1.8490 USDC |
1.8250 USDC |
1.9180 USDC |
1.9050 USDC |
| 2024-12-06 |
1.8717 USDC |
22,656.3911 |
1.8350 USDC |
1.7970 USDC |
1.9360 USDC |
1.8650 USDC |
| 2024-12-05 |
1.9218 USDC |
19,874.8228 |
1.9440 USDC |
1.8650 USDC |
1.9750 USDC |
1.9360 USDC |
| 2024-12-04 |
1.9860 USDC |
81,397.4769 |
1.8950 USDC |
1.8470 USDC |
2.1600 USDC |
1.9830 USDC |
| 2024-12-03 |
1.6264 USDC |
38,335.9452 |
1.5960 USDC |
1.5100 USDC |
1.7390 USDC |
1.6350 USDC |
| 2024-12-02 |
1.4753 USDC |
69,763.5708 |
1.5200 USDC |
1.4300 USDC |
1.6140 USDC |
1.5170 USDC |
| 2024-12-01 |
1.5190 USDC |
23,977.0782 |
1.4980 USDC |
1.4340 USDC |
1.6330 USDC |
1.5350 USDC |
| 2024-11-30 |
1.4361 USDC |
17,613.4604 |
1.4210 USDC |
1.3860 USDC |
1.5640 USDC |
1.5100 USDC |
| 2024-11-29 |
1.3898 USDC |
10,799.6490 |
1.3730 USDC |
1.3230 USDC |
1.4300 USDC |
1.4190 USDC |
| 2024-11-28 |
1.3683 USDC |
13,190.1040 |
1.3080 USDC |
1.2940 USDC |
1.4300 USDC |
1.3870 USDC |
| 2024-11-27 |
1.2779 USDC |
12,851.7365 |
1.2780 USDC |
1.2470 USDC |
1.3220 USDC |
1.3220 USDC |
| 2024-11-26 |
1.3028 USDC |
11,741.8792 |
1.3090 USDC |
1.2200 USDC |
1.3830 USDC |
1.2590 USDC |
| 2024-11-25 |
1.3393 USDC |
9,466.5818 |
1.3770 USDC |
1.2840 USDC |
1.3900 USDC |
1.3400 USDC |
| 2024-11-24 |
1.3339 USDC |
35,202.2161 |
1.3020 USDC |
1.2350 USDC |
1.5050 USDC |
1.2590 USDC |
| 2024-11-23 |
1.2628 USDC |
34,830.0653 |
1.2180 USDC |
1.1980 USDC |
1.3100 USDC |
1.2980 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 |