Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-12 |
1.9026 USDC |
4,664.1576 |
1.9150 USDC |
1.8700 USDC |
1.9280 USDC |
1.8900 USDC |
| 2023-07-11 |
1.9162 USDC |
331.1400 |
1.9220 USDC |
1.8990 USDC |
1.9310 USDC |
1.9150 USDC |
| 2023-07-10 |
1.9267 USDC |
43,139.5870 |
1.9820 USDC |
1.8450 USDC |
1.9820 USDC |
1.9270 USDC |
| 2023-07-09 |
1.9885 USDC |
2,921.1701 |
1.9860 USDC |
1.9700 USDC |
2.0280 USDC |
2.0090 USDC |
| 2023-07-08 |
1.9925 USDC |
22,275.8054 |
1.9030 USDC |
1.9030 USDC |
2.0500 USDC |
1.9630 USDC |
| 2023-07-07 |
1.8886 USDC |
13,406.7050 |
1.9180 USDC |
1.8370 USDC |
1.9200 USDC |
1.8950 USDC |
| 2023-07-06 |
2.0361 USDC |
8,248.4845 |
2.0660 USDC |
1.9630 USDC |
2.1290 USDC |
1.9800 USDC |
| 2023-07-05 |
2.0955 USDC |
6,307.5608 |
2.1450 USDC |
2.0460 USDC |
2.1650 USDC |
2.0830 USDC |
| 2023-07-04 |
2.1756 USDC |
6,168.5999 |
2.1980 USDC |
2.1090 USDC |
2.2130 USDC |
2.1520 USDC |
| 2023-07-03 |
2.2133 USDC |
3,158.1789 |
2.1780 USDC |
2.1780 USDC |
2.2430 USDC |
2.2050 USDC |
| 2023-07-02 |
2.1955 USDC |
6,170.1342 |
2.2670 USDC |
2.1510 USDC |
2.2670 USDC |
2.1700 USDC |
| 2023-07-01 |
2.2399 USDC |
2,138.2923 |
2.2200 USDC |
2.1730 USDC |
2.2850 USDC |
2.2470 USDC |
| 2023-06-30 |
2.2142 USDC |
17,322.8211 |
2.2380 USDC |
2.0550 USDC |
2.3190 USDC |
2.2400 USDC |
| 2023-06-29 |
2.2063 USDC |
2,274.5966 |
2.1970 USDC |
2.1700 USDC |
2.2520 USDC |
2.2270 USDC |
| 2023-06-28 |
2.2323 USDC |
9,219.8192 |
2.3080 USDC |
2.1410 USDC |
2.3080 USDC |
2.2090 USDC |
| 2023-06-27 |
2.3294 USDC |
9,608.6880 |
2.3350 USDC |
2.2700 USDC |
2.3780 USDC |
2.3160 USDC |
| 2023-06-26 |
2.3898 USDC |
26,540.4141 |
2.3030 USDC |
2.2750 USDC |
2.5220 USDC |
2.3280 USDC |