Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-14 |
2.0794 USDC |
25,718.5120 |
2.0080 USDC |
2.0080 USDC |
2.1210 USDC |
2.0710 USDC |
| 2023-08-13 |
2.0008 USDC |
7,457.8650 |
2.0180 USDC |
1.9630 USDC |
2.0650 USDC |
1.9980 USDC |
| 2023-08-12 |
1.9754 USDC |
18,892.0013 |
1.9100 USDC |
1.8990 USDC |
2.0410 USDC |
2.0080 USDC |
| 2023-08-11 |
1.8615 USDC |
6,686.8059 |
1.8810 USDC |
1.8370 USDC |
1.9000 USDC |
1.8820 USDC |
| 2023-08-10 |
1.8389 USDC |
2,281.0169 |
1.8310 USDC |
1.8250 USDC |
1.8740 USDC |
1.8670 USDC |
| 2023-08-09 |
1.8474 USDC |
2,899.7063 |
1.8650 USDC |
1.8150 USDC |
1.8720 USDC |
1.8250 USDC |
| 2023-08-08 |
1.8408 USDC |
5,464.5336 |
1.8070 USDC |
1.7980 USDC |
1.8810 USDC |
1.8620 USDC |
| 2023-08-07 |
1.8230 USDC |
18,965.3943 |
1.8650 USDC |
1.7580 USDC |
1.9510 USDC |
1.8070 USDC |
| 2023-08-06 |
1.9487 USDC |
35,980.0395 |
1.8530 USDC |
1.8380 USDC |
2.0500 USDC |
1.8530 USDC |
| 2023-08-05 |
1.8238 USDC |
2,645.0460 |
1.7860 USDC |
1.7840 USDC |
1.8450 USDC |
1.8450 USDC |
| 2023-08-04 |
1.7840 USDC |
8,188.4038 |
1.8060 USDC |
1.7620 USDC |
1.8270 USDC |
1.8000 USDC |
| 2023-08-03 |
1.7906 USDC |
2,281.4111 |
1.7850 USDC |
1.7750 USDC |
1.8300 USDC |
1.8180 USDC |
| 2023-08-02 |
1.7860 USDC |
6,667.3107 |
1.8500 USDC |
1.7580 USDC |
1.8500 USDC |
1.7890 USDC |
| 2023-08-01 |
1.7864 USDC |
7,911.1639 |
1.8520 USDC |
1.7350 USDC |
1.8520 USDC |
1.8240 USDC |
| 2023-07-31 |
1.8858 USDC |
3,152.6680 |
1.8990 USDC |
1.8690 USDC |
1.9120 USDC |
1.8830 USDC |
| 2023-07-30 |
1.9022 USDC |
9,997.0889 |
1.9710 USDC |
1.8640 USDC |
1.9780 USDC |
1.9010 USDC |
| 2023-07-29 |
1.9719 USDC |
5,637.6358 |
1.9780 USDC |
1.9660 USDC |
1.9780 USDC |
1.9770 USDC |
| 2023-07-28 |
1.9703 USDC |
1,763.0346 |
1.9680 USDC |
1.9560 USDC |
1.9900 USDC |
1.9680 USDC |
| 2023-07-27 |
1.9929 USDC |
3,040.2415 |
1.9840 USDC |
1.9680 USDC |
2.0190 USDC |
1.9820 USDC |
| 2023-07-26 |
1.9775 USDC |
4,173.9778 |
1.9700 USDC |
1.9610 USDC |
2.0190 USDC |
2.0130 USDC |
| 2023-07-25 |
2.0207 USDC |
7,372.6573 |
2.0370 USDC |
1.9810 USDC |
2.0510 USDC |
1.9970 USDC |
| 2023-07-24 |
2.0850 USDC |
9,652.3458 |
2.0980 USDC |
2.0410 USDC |
2.1440 USDC |
2.0660 USDC |
| 2023-07-23 |
2.1035 USDC |
1,254.0640 |
2.0800 USDC |
2.0790 USDC |
2.1200 USDC |
2.1070 USDC |
| 2023-07-22 |
2.1051 USDC |
3,785.3594 |
2.1740 USDC |
2.0740 USDC |
2.1740 USDC |
2.0760 USDC |
| 2023-07-21 |
2.1531 USDC |
1,773.1817 |
2.1270 USDC |
2.1090 USDC |
2.1990 USDC |
2.1990 USDC |
| 2023-07-20 |
2.1015 USDC |
6,700.4908 |
2.0300 USDC |
2.0280 USDC |
2.1680 USDC |
2.1160 USDC |
| 2023-07-19 |
2.0882 USDC |
2,103.8683 |
2.0620 USDC |
2.0460 USDC |
2.1440 USDC |
2.0550 USDC |
| 2023-07-18 |
2.0498 USDC |
8,550.2831 |
1.9850 USDC |
1.9850 USDC |
2.0840 USDC |
2.0190 USDC |
| 2023-07-17 |
1.9457 USDC |
5,666.8502 |
1.9750 USDC |
1.9190 USDC |
2.0220 USDC |
1.9590 USDC |
| 2023-07-16 |
2.0570 USDC |
2,432.4847 |
2.0600 USDC |
2.0080 USDC |
2.0860 USDC |
2.0080 USDC |
| 2023-07-15 |
2.0722 USDC |
11,412.6508 |
2.0300 USDC |
2.0120 USDC |
2.1120 USDC |
2.0550 USDC |
| 2023-07-14 |
2.1481 USDC |
75,802.7977 |
2.0220 USDC |
1.9810 USDC |
2.3220 USDC |
2.0190 USDC |
| 2023-07-13 |
1.9495 USDC |
23,838.1386 |
1.8700 USDC |
1.8130 USDC |
2.0030 USDC |
1.9910 USDC |