Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-25 |
2.3475 USDC |
14,698.2668 |
2.1880 USDC |
2.1810 USDC |
2.4850 USDC |
2.3200 USDC |
| 2023-06-24 |
2.2105 USDC |
9,200.6516 |
2.2750 USDC |
2.1400 USDC |
2.3230 USDC |
2.1860 USDC |
| 2023-06-23 |
2.1808 USDC |
13,299.4635 |
2.1810 USDC |
2.1350 USDC |
2.2630 USDC |
2.2390 USDC |
| 2023-06-22 |
2.2949 USDC |
19,149.1416 |
2.2200 USDC |
2.1750 USDC |
2.3890 USDC |
2.1790 USDC |
| 2023-06-21 |
2.1905 USDC |
10,499.0789 |
2.1490 USDC |
2.1380 USDC |
2.2500 USDC |
2.2200 USDC |
| 2023-06-20 |
2.0843 USDC |
13,542.4950 |
2.0610 USDC |
2.0100 USDC |
2.1340 USDC |
2.1200 USDC |
| 2023-06-19 |
2.0309 USDC |
11,645.4690 |
2.0360 USDC |
1.9540 USDC |
2.0910 USDC |
2.0660 USDC |
| 2023-06-18 |
2.0660 USDC |
3,537.0962 |
2.1020 USDC |
2.0270 USDC |
2.1310 USDC |
2.0510 USDC |
| 2023-06-17 |
2.1169 USDC |
3,094.6887 |
2.0930 USDC |
2.0920 USDC |
2.1590 USDC |
2.1180 USDC |
| 2023-06-16 |
2.0735 USDC |
5,354.5633 |
2.0820 USDC |
2.0360 USDC |
2.1110 USDC |
2.1030 USDC |
| 2023-06-15 |
2.0935 USDC |
9,938.8679 |
2.0670 USDC |
2.0570 USDC |
2.1350 USDC |
2.1150 USDC |
| 2023-06-14 |
2.1378 USDC |
22,333.8658 |
2.2210 USDC |
2.0010 USDC |
2.2900 USDC |
2.0510 USDC |
| 2023-06-13 |
2.2467 USDC |
4,200.5171 |
2.2350 USDC |
2.2010 USDC |
2.3090 USDC |
2.2250 USDC |
| 2023-06-12 |
2.2712 USDC |
9,939.5894 |
2.3370 USDC |
2.1840 USDC |
2.3500 USDC |
2.2460 USDC |
| 2023-06-11 |
2.3122 USDC |
6,078.4473 |
2.2800 USDC |
2.2350 USDC |
2.4200 USDC |
2.4050 USDC |
| 2023-06-10 |
2.3423 USDC |
49,512.1868 |
2.8000 USDC |
2.0960 USDC |
2.8000 USDC |
2.2890 USDC |
| 2023-06-09 |
2.8867 USDC |
777.1837 |
2.8930 USDC |
2.8100 USDC |
2.9260 USDC |
2.8370 USDC |
| 2023-06-08 |
2.9099 USDC |
3,369.4771 |
2.8920 USDC |
2.8590 USDC |
2.9390 USDC |
2.9210 USDC |
| 2023-06-07 |
2.9571 USDC |
2,989.2801 |
3.1110 USDC |
2.8750 USDC |
3.1110 USDC |
2.8870 USDC |
| 2023-06-06 |
3.1106 USDC |
17,177.8446 |
2.8370 USDC |
2.8360 USDC |
3.2610 USDC |
3.1470 USDC |
| 2023-06-05 |
2.9278 USDC |
22,758.9131 |
3.3010 USDC |
2.7940 USDC |
3.3310 USDC |
2.8570 USDC |
| 2023-06-04 |
3.2377 USDC |
4,196.7218 |
3.1120 USDC |
3.1120 USDC |
3.3650 USDC |
3.3310 USDC |
| 2023-06-03 |
3.1315 USDC |
1,737.6109 |
3.1240 USDC |
3.1200 USDC |
3.1510 USDC |
3.1200 USDC |
| 2023-06-02 |
3.1101 USDC |
4,686.9398 |
3.0590 USDC |
3.0210 USDC |
3.1790 USDC |
3.1600 USDC |
| 2023-06-01 |
3.0971 USDC |
1,720.4834 |
3.1600 USDC |
3.0640 USDC |
3.1630 USDC |
3.0980 USDC |
| 2023-05-31 |
3.1402 USDC |
5,185.1969 |
3.1940 USDC |
3.1000 USDC |
3.1940 USDC |
3.1500 USDC |
| 2023-05-30 |
3.1942 USDC |
1,215.2666 |
3.2070 USDC |
3.1810 USDC |
3.2300 USDC |
3.1930 USDC |
| 2023-05-29 |
3.2403 USDC |
2,689.3855 |
3.3170 USDC |
3.2000 USDC |
3.3190 USDC |
3.2160 USDC |
| 2023-05-28 |
3.2523 USDC |
494.2251 |
3.2280 USDC |
3.2280 USDC |
3.2730 USDC |
3.2730 USDC |
| 2023-05-27 |
3.2230 USDC |
1,177.7062 |
3.2260 USDC |
3.1930 USDC |
3.2480 USDC |
3.2480 USDC |
| 2023-05-26 |
3.2357 USDC |
1,024.1541 |
3.2050 USDC |
3.2000 USDC |
3.2560 USDC |
3.2400 USDC |
| 2023-05-25 |
3.2415 USDC |
1,239.6058 |
3.3110 USDC |
3.1940 USDC |
3.3110 USDC |
3.2350 USDC |
| 2023-05-24 |
3.4155 USDC |
2,080.5707 |
3.5010 USDC |
3.3240 USDC |
3.5190 USDC |
3.3480 USDC |