Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
1.1669 USDC |
3,132.0007 |
1.1790 USDC |
1.1450 USDC |
1.1900 USDC |
1.1520 USDC |
| 2023-10-02 |
1.2225 USDC |
8,063.3174 |
1.2820 USDC |
1.1400 USDC |
1.2990 USDC |
1.1830 USDC |
| 2023-10-01 |
1.2473 USDC |
3,111.9367 |
1.2530 USDC |
1.2290 USDC |
1.2850 USDC |
1.2850 USDC |
| 2023-09-30 |
1.2337 USDC |
905.9092 |
1.2310 USDC |
1.2190 USDC |
1.2610 USDC |
1.2610 USDC |
| 2023-09-29 |
1.2433 USDC |
4,501.7950 |
1.1970 USDC |
1.1970 USDC |
1.2820 USDC |
1.2170 USDC |
| 2023-09-28 |
1.1420 USDC |
8,110.4590 |
1.1170 USDC |
1.1160 USDC |
1.2080 USDC |
1.1920 USDC |
| 2023-09-27 |
1.1134 USDC |
1,005.6028 |
1.1190 USDC |
1.1060 USDC |
1.1250 USDC |
1.1090 USDC |
| 2023-09-26 |
1.1341 USDC |
690.2400 |
1.1190 USDC |
1.1150 USDC |
1.1520 USDC |
1.1150 USDC |
| 2023-09-25 |
1.1162 USDC |
145.5275 |
1.1020 USDC |
1.1020 USDC |
1.1250 USDC |
1.1180 USDC |
| 2023-09-24 |
1.1186 USDC |
4,732.0604 |
1.1200 USDC |
1.1050 USDC |
1.1210 USDC |
1.1070 USDC |
| 2023-09-23 |
1.1194 USDC |
652.9261 |
1.1300 USDC |
1.1140 USDC |
1.1320 USDC |
1.1210 USDC |
| 2023-09-22 |
1.1214 USDC |
203.4925 |
1.1120 USDC |
1.1120 USDC |
1.1310 USDC |
1.1230 USDC |
| 2023-09-21 |
1.1116 USDC |
1,471.6191 |
1.1190 USDC |
1.0900 USDC |
1.1190 USDC |
1.1060 USDC |
| 2023-09-20 |
1.1254 USDC |
2,466.5341 |
1.1380 USDC |
1.0980 USDC |
1.1390 USDC |
1.1070 USDC |
| 2023-09-19 |
1.1441 USDC |
1,941.5357 |
1.1360 USDC |
1.1270 USDC |
1.1590 USDC |
1.1320 USDC |
| 2023-09-18 |
1.1475 USDC |
8,088.9963 |
1.1250 USDC |
1.1250 USDC |
1.1600 USDC |
1.1430 USDC |
| 2023-09-17 |
1.1127 USDC |
5,306.6066 |
1.0990 USDC |
1.0630 USDC |
1.1490 USDC |
1.0920 USDC |
| 2023-09-16 |
1.1225 USDC |
8,104.6042 |
1.1180 USDC |
1.0930 USDC |
1.1670 USDC |
1.1060 USDC |
| 2023-09-15 |
1.1056 USDC |
13,197.4183 |
1.1070 USDC |
1.0850 USDC |
1.1210 USDC |
1.0940 USDC |
| 2023-09-14 |
1.1451 USDC |
2,975.3739 |
1.1590 USDC |
1.1160 USDC |
1.1880 USDC |
1.1160 USDC |
| 2023-09-13 |
1.1403 USDC |
3,110.5538 |
1.1410 USDC |
1.1070 USDC |
1.1670 USDC |
1.1270 USDC |
| 2023-09-12 |
1.1430 USDC |
2,692.0440 |
1.1540 USDC |
1.1290 USDC |
1.1770 USDC |
1.1370 USDC |
| 2023-09-11 |
1.1838 USDC |
4,288.4080 |
1.2190 USDC |
1.1300 USDC |
1.2260 USDC |
1.1460 USDC |
| 2023-09-10 |
1.2525 USDC |
13,344.6907 |
1.3140 USDC |
1.2110 USDC |
1.3140 USDC |
1.2420 USDC |
| 2023-09-09 |
1.3301 USDC |
236.0784 |
1.3360 USDC |
1.3220 USDC |
1.3360 USDC |
1.3290 USDC |
| 2023-09-08 |
1.3165 USDC |
6,698.2852 |
1.3670 USDC |
1.3050 USDC |
1.3690 USDC |
1.3240 USDC |
| 2023-09-07 |
1.3441 USDC |
1,375.9830 |
1.3330 USDC |
1.3320 USDC |
1.3670 USDC |
1.3600 USDC |
| 2023-09-06 |
1.3028 USDC |
4,310.0844 |
1.3510 USDC |
1.2800 USDC |
1.3550 USDC |
1.3270 USDC |
| 2023-09-05 |
1.3405 USDC |
574.2318 |
1.3270 USDC |
1.3270 USDC |
1.3550 USDC |
1.3470 USDC |
| 2023-09-04 |
1.3505 USDC |
5,774.3807 |
1.3620 USDC |
1.3190 USDC |
1.3860 USDC |
1.3200 USDC |
| 2023-09-03 |
1.3495 USDC |
4,178.0880 |
1.3810 USDC |
1.3180 USDC |
1.3830 USDC |
1.3520 USDC |
| 2023-09-02 |
1.4011 USDC |
1,786.1545 |
1.3960 USDC |
1.3710 USDC |
1.4050 USDC |
1.3820 USDC |
| 2023-09-01 |
1.3809 USDC |
8,715.9023 |
1.4340 USDC |
1.3700 USDC |
1.4340 USDC |
1.3970 USDC |
| 2023-08-31 |
1.4538 USDC |
2,162.7489 |
1.4690 USDC |
1.4070 USDC |
1.4970 USDC |
1.4300 USDC |
| 2023-08-30 |
1.4566 USDC |
1,260.1125 |
1.4720 USDC |
1.4440 USDC |
1.4880 USDC |
1.4650 USDC |
| 2023-08-29 |
1.4615 USDC |
4,398.2432 |
1.4480 USDC |
1.4070 USDC |
1.4970 USDC |
1.4910 USDC |
| 2023-08-28 |
1.4408 USDC |
10,575.3722 |
1.4130 USDC |
1.3800 USDC |
1.5030 USDC |
1.4530 USDC |
| 2023-08-27 |
1.4264 USDC |
810.2528 |
1.4070 USDC |
1.4070 USDC |
1.4300 USDC |
1.4230 USDC |
| 2023-08-26 |
1.4480 USDC |
3,625.3161 |
1.4520 USDC |
1.4060 USDC |
1.4770 USDC |
1.4090 USDC |
| 2023-08-25 |
1.4195 USDC |
6,537.7878 |
1.4310 USDC |
1.3870 USDC |
1.4360 USDC |
1.4320 USDC |
| 2023-08-24 |
1.4688 USDC |
16,888.9723 |
1.4900 USDC |
1.4130 USDC |
1.5100 USDC |
1.4370 USDC |
| 2023-08-23 |
1.5222 USDC |
8,158.5639 |
1.5020 USDC |
1.4760 USDC |
1.5490 USDC |
1.4940 USDC |
| 2023-08-22 |
1.4916 USDC |
9,480.2740 |
1.5580 USDC |
1.4470 USDC |
1.5650 USDC |
1.4720 USDC |
| 2023-08-21 |
1.5390 USDC |
7,722.9243 |
1.5860 USDC |
1.4920 USDC |
1.5940 USDC |
1.5520 USDC |
| 2023-08-20 |
1.6038 USDC |
3,688.1678 |
1.5950 USDC |
1.5860 USDC |
1.6270 USDC |
1.5970 USDC |
| 2023-08-19 |
1.5939 USDC |
1,231.8009 |
1.5610 USDC |
1.5500 USDC |
1.6190 USDC |
1.5900 USDC |
| 2023-08-18 |
1.5473 USDC |
9,527.2407 |
1.5520 USDC |
1.4900 USDC |
1.5890 USDC |
1.5690 USDC |
| 2023-08-17 |
1.7805 USDC |
26,364.6140 |
1.7220 USDC |
1.6870 USDC |
1.8300 USDC |
1.7510 USDC |
| 2023-08-16 |
1.7501 USDC |
18,263.9694 |
1.8430 USDC |
1.6590 USDC |
1.8430 USDC |
1.7050 USDC |
| 2023-08-15 |
1.8936 USDC |
17,831.5410 |
2.0600 USDC |
1.7860 USDC |
2.0790 USDC |
1.8310 USDC |