Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
3.4966 USDC |
510.9877 |
3.4360 USDC |
3.4360 USDC |
3.5230 USDC |
3.4930 USDC |
| 2023-05-22 |
3.4386 USDC |
2,013.8051 |
3.4510 USDC |
3.4240 USDC |
3.4600 USDC |
3.4270 USDC |
| 2023-05-21 |
3.4887 USDC |
1,513.5008 |
3.4490 USDC |
3.4430 USDC |
3.5150 USDC |
3.4870 USDC |
| 2023-05-20 |
3.4150 USDC |
1,054.6342 |
3.4290 USDC |
3.4040 USDC |
3.4390 USDC |
3.4360 USDC |
| 2023-05-19 |
3.4374 USDC |
1,612.8846 |
3.3900 USDC |
3.3900 USDC |
3.4590 USDC |
3.4480 USDC |
| 2023-05-18 |
3.3966 USDC |
1,187.9598 |
3.4350 USDC |
3.3370 USDC |
3.4350 USDC |
3.4060 USDC |
| 2023-05-17 |
3.4111 USDC |
1,276.5169 |
3.4610 USDC |
3.3400 USDC |
3.4680 USDC |
3.4680 USDC |
| 2023-05-16 |
3.3886 USDC |
1,607.6065 |
3.3750 USDC |
3.3340 USDC |
3.4570 USDC |
3.4230 USDC |
| 2023-05-15 |
3.3650 USDC |
1,224.3632 |
3.2900 USDC |
3.2860 USDC |
3.4180 USDC |
3.3890 USDC |
| 2023-05-14 |
3.3092 USDC |
2,979.5245 |
3.2450 USDC |
3.2450 USDC |
3.3840 USDC |
3.3020 USDC |
| 2023-05-13 |
3.2458 USDC |
4,660.9840 |
3.2930 USDC |
3.2280 USDC |
3.3600 USDC |
3.2620 USDC |
| 2023-05-12 |
3.2177 USDC |
2,455.1600 |
3.2190 USDC |
3.1380 USDC |
3.3070 USDC |
3.3070 USDC |
| 2023-05-11 |
3.1855 USDC |
14,941.6177 |
3.3010 USDC |
3.1110 USDC |
3.3130 USDC |
3.2320 USDC |
| 2023-05-10 |
3.2871 USDC |
3,182.6030 |
3.3480 USDC |
3.1830 USDC |
3.3640 USDC |
3.2960 USDC |
| 2023-05-09 |
3.3514 USDC |
2,066.8245 |
3.3790 USDC |
3.3010 USDC |
3.3790 USDC |
3.3330 USDC |
| 2023-05-08 |
3.4493 USDC |
19,768.7070 |
3.5440 USDC |
3.2370 USDC |
3.5740 USDC |
3.3400 USDC |
| 2023-05-07 |
3.5952 USDC |
4,309.8227 |
3.5800 USDC |
3.5380 USDC |
3.6200 USDC |
3.6180 USDC |
| 2023-05-06 |
3.6437 USDC |
10,076.0488 |
3.7940 USDC |
3.5310 USDC |
3.8040 USDC |
3.5860 USDC |
| 2023-05-05 |
3.7713 USDC |
3,647.3536 |
3.7950 USDC |
3.7070 USDC |
3.8350 USDC |
3.7790 USDC |
| 2023-05-04 |
3.8255 USDC |
27,994.4039 |
3.8500 USDC |
3.7710 USDC |
3.8920 USDC |
3.7860 USDC |
| 2023-05-03 |
3.8029 USDC |
13,142.8226 |
3.8270 USDC |
3.7610 USDC |
3.8390 USDC |
3.7930 USDC |
| 2023-05-02 |
3.8423 USDC |
6,504.4126 |
3.8340 USDC |
3.8230 USDC |
3.8820 USDC |
3.8440 USDC |
| 2023-05-01 |
3.8404 USDC |
8,203.0060 |
3.8920 USDC |
3.7940 USDC |
3.8920 USDC |
3.8430 USDC |
| 2023-04-30 |
4.0393 USDC |
2,753.2283 |
4.0730 USDC |
3.9260 USDC |
4.0830 USDC |
3.9270 USDC |
| 2023-04-29 |
4.0731 USDC |
3,353.9314 |
4.0340 USDC |
4.0340 USDC |
4.1000 USDC |
4.0720 USDC |
| 2023-04-28 |
4.0094 USDC |
1,052.7093 |
4.0600 USDC |
3.9790 USDC |
4.0880 USDC |
4.0410 USDC |
| 2023-04-27 |
4.0496 USDC |
7,386.7994 |
3.9170 USDC |
3.9170 USDC |
4.1580 USDC |
4.0830 USDC |
| 2023-04-26 |
3.9751 USDC |
12,782.7756 |
3.9920 USDC |
3.7870 USDC |
4.1290 USDC |
3.9260 USDC |
| 2023-04-25 |
3.9055 USDC |
3,140.2730 |
3.9400 USDC |
3.8400 USDC |
4.0100 USDC |
4.0100 USDC |
| 2023-04-24 |
3.9724 USDC |
4,308.2286 |
3.9600 USDC |
3.9170 USDC |
4.0240 USDC |
3.9640 USDC |
| 2023-04-23 |
3.9680 USDC |
9,028.7647 |
3.9470 USDC |
3.9070 USDC |
4.0370 USDC |
3.9890 USDC |
| 2023-04-22 |
3.9040 USDC |
2,037.9319 |
3.8910 USDC |
3.8570 USDC |
3.9540 USDC |
3.9490 USDC |
| 2023-04-21 |
3.9331 USDC |
12,071.0314 |
4.0790 USDC |
3.8470 USDC |
4.0990 USDC |
3.8560 USDC |
| 2023-04-20 |
4.1215 USDC |
13,786.7188 |
4.1490 USDC |
4.0150 USDC |
4.2240 USDC |
4.0720 USDC |
| 2023-04-19 |
4.2451 USDC |
31,215.6380 |
4.5040 USDC |
4.0830 USDC |
4.5040 USDC |
4.1110 USDC |
| 2023-04-18 |
4.4926 USDC |
8,519.8983 |
4.4890 USDC |
4.4220 USDC |
4.5600 USDC |
4.5020 USDC |
| 2023-04-17 |
4.5122 USDC |
18,636.4814 |
4.5280 USDC |
4.3710 USDC |
4.5890 USDC |
4.4830 USDC |
| 2023-04-16 |
4.5260 USDC |
12,313.4305 |
4.5100 USDC |
4.4550 USDC |
4.5500 USDC |
4.5450 USDC |
| 2023-04-15 |
4.5315 USDC |
6,492.7294 |
4.5470 USDC |
4.4700 USDC |
4.5590 USDC |
4.5490 USDC |
| 2023-04-14 |
4.5422 USDC |
37,689.9858 |
4.4890 USDC |
4.3770 USDC |
4.6750 USDC |
4.5830 USDC |
| 2023-04-13 |
4.4823 USDC |
8,758.5749 |
4.4970 USDC |
4.4190 USDC |
4.5440 USDC |
4.4780 USDC |
| 2023-04-12 |
4.4291 USDC |
59,992.8046 |
4.3510 USDC |
4.1790 USDC |
4.7360 USDC |
4.4510 USDC |
| 2023-04-11 |
4.3599 USDC |
13,795.7483 |
4.3210 USDC |
4.3020 USDC |
4.4050 USDC |
4.3490 USDC |
| 2023-04-10 |
4.2293 USDC |
8,846.3991 |
4.2050 USDC |
4.1770 USDC |
4.3330 USDC |
4.3170 USDC |
| 2023-04-09 |
4.1834 USDC |
6,971.8078 |
4.2060 USDC |
4.1540 USDC |
4.2230 USDC |
4.2230 USDC |
| 2023-04-08 |
4.2473 USDC |
5,356.2544 |
4.2110 USDC |
4.1890 USDC |
4.3160 USDC |
4.2090 USDC |
| 2023-04-07 |
4.2276 USDC |
3,889.4255 |
4.2440 USDC |
4.1510 USDC |
4.3260 USDC |
4.2150 USDC |
| 2023-04-06 |
4.1920 USDC |
1,547.9924 |
4.1820 USDC |
4.1720 USDC |
4.2290 USDC |
4.1890 USDC |
| 2023-04-05 |
4.2669 USDC |
4,161.8762 |
4.2360 USDC |
4.1700 USDC |
4.3600 USDC |
4.2240 USDC |
| 2023-04-04 |
4.2914 USDC |
11,027.2001 |
4.2710 USDC |
4.1740 USDC |
4.3510 USDC |
4.2310 USDC |