Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
4.1467 USDC |
43,948.7937 |
4.2290 USDC |
4.0480 USDC |
4.3800 USDC |
4.1960 USDC |
| 2023-04-02 |
4.2208 USDC |
13,768.2522 |
4.2560 USDC |
4.0840 USDC |
4.5110 USDC |
4.1470 USDC |
| 2023-04-01 |
4.2010 USDC |
3,893.5944 |
4.1950 USDC |
4.1720 USDC |
4.2730 USDC |
4.2730 USDC |
| 2023-03-31 |
4.1150 USDC |
1,365.9577 |
4.0620 USDC |
4.0570 USDC |
4.1900 USDC |
4.1770 USDC |
| 2023-03-30 |
4.1039 USDC |
17,243.4710 |
4.1170 USDC |
3.9980 USDC |
4.1950 USDC |
4.0530 USDC |
| 2023-03-29 |
4.1417 USDC |
11,882.0167 |
4.0740 USDC |
4.0730 USDC |
4.2220 USDC |
4.1120 USDC |
| 2023-03-28 |
4.0429 USDC |
25,349.9795 |
3.9150 USDC |
3.6580 USDC |
4.1500 USDC |
4.0680 USDC |
| 2023-03-27 |
3.9011 USDC |
27,152.1142 |
4.1150 USDC |
3.8240 USDC |
4.1150 USDC |
3.8880 USDC |
| 2023-03-26 |
4.1274 USDC |
9,912.2735 |
4.0050 USDC |
3.9890 USDC |
4.1970 USDC |
4.1330 USDC |
| 2023-03-25 |
4.1042 USDC |
21,151.3491 |
4.0920 USDC |
3.9390 USDC |
4.2550 USDC |
3.9830 USDC |
| 2023-03-24 |
4.0998 USDC |
4,607.3206 |
4.1640 USDC |
3.9600 USDC |
4.2100 USDC |
3.9980 USDC |
| 2023-03-23 |
4.0782 USDC |
16,154.6599 |
4.0050 USDC |
3.9940 USDC |
4.1820 USDC |
4.1170 USDC |
| 2023-03-22 |
3.9948 USDC |
96,557.9259 |
4.1330 USDC |
3.8280 USDC |
4.1380 USDC |
3.9950 USDC |
| 2023-03-21 |
4.0642 USDC |
30,249.3096 |
4.0650 USDC |
3.9360 USDC |
4.1980 USDC |
4.0970 USDC |
| 2023-03-20 |
4.1052 USDC |
68,344.1764 |
4.2800 USDC |
4.0430 USDC |
4.3800 USDC |
4.0620 USDC |
| 2023-03-19 |
4.3916 USDC |
16,253.5445 |
4.2640 USDC |
4.2410 USDC |
4.8610 USDC |
4.3390 USDC |
| 2023-03-18 |
4.3888 USDC |
24,342.8907 |
4.4470 USDC |
4.2370 USDC |
4.6300 USDC |
4.3530 USDC |
| 2023-03-17 |
4.2745 USDC |
41,372.3557 |
4.1160 USDC |
4.1060 USDC |
4.4750 USDC |
4.4580 USDC |
| 2023-03-16 |
4.1397 USDC |
11,406.0307 |
4.1010 USDC |
4.0320 USDC |
4.3800 USDC |
4.0860 USDC |
| 2023-03-15 |
4.2247 USDC |
12,229.3507 |
4.2930 USDC |
4.0110 USDC |
4.4520 USDC |
4.0890 USDC |
| 2023-03-14 |
4.5581 USDC |
45,351.5519 |
4.4440 USDC |
3.9390 USDC |
4.7000 USDC |
4.4220 USDC |
| 2023-03-13 |
4.4904 USDC |
25,485.5104 |
4.6180 USDC |
4.2550 USDC |
4.9340 USDC |
4.4860 USDC |
| 2023-03-12 |
4.0513 USDC |
23,893.3856 |
3.9160 USDC |
3.8810 USDC |
4.3800 USDC |
4.3520 USDC |
| 2023-03-11 |
4.0682 USDC |
33,489.0010 |
4.0500 USDC |
3.8620 USDC |
4.5780 USDC |
3.9240 USDC |
| 2023-03-10 |
3.9488 USDC |
5,376.2918 |
4.0170 USDC |
3.7990 USDC |
4.0800 USDC |
4.0320 USDC |
| 2023-03-09 |
4.1138 USDC |
15,645.5759 |
4.3840 USDC |
3.8350 USDC |
4.5080 USDC |
3.9880 USDC |
| 2023-03-08 |
4.6236 USDC |
2,926.6441 |
4.7150 USDC |
4.4990 USDC |
4.7320 USDC |
4.5660 USDC |
| 2023-03-07 |
4.6553 USDC |
5,453.8166 |
4.7960 USDC |
4.5590 USDC |
4.8700 USDC |
4.6170 USDC |
| 2023-03-06 |
4.7867 USDC |
4,080.8652 |
4.7840 USDC |
4.7400 USDC |
4.8720 USDC |
4.8410 USDC |
| 2023-03-05 |
4.8173 USDC |
4,530.7155 |
4.7190 USDC |
4.7040 USDC |
4.8940 USDC |
4.8140 USDC |
| 2023-03-04 |
4.7469 USDC |
5,948.7193 |
4.8170 USDC |
4.6460 USDC |
4.8540 USDC |
4.6750 USDC |
| 2023-03-03 |
4.7786 USDC |
28,644.6881 |
4.9550 USDC |
4.5680 USDC |
4.9760 USDC |
4.8840 USDC |
| 2023-03-02 |
4.9909 USDC |
6,940.2632 |
5.0880 USDC |
4.9160 USDC |
5.1060 USDC |
4.9670 USDC |
| 2023-03-01 |
5.1180 USDC |
2,271.1513 |
5.0180 USDC |
4.9930 USDC |
5.2140 USDC |
5.0580 USDC |
| 2023-02-28 |
5.0618 USDC |
5,892.4724 |
5.0730 USDC |
4.9720 USDC |
5.1780 USDC |
5.0430 USDC |
| 2023-02-27 |
5.1447 USDC |
4,526.7339 |
5.2540 USDC |
4.9990 USDC |
5.2540 USDC |
5.0100 USDC |
| 2023-02-26 |
5.1273 USDC |
2,836.3453 |
5.0140 USDC |
5.0080 USDC |
5.3030 USDC |
5.2650 USDC |
| 2023-02-25 |
5.0508 USDC |
8,627.1769 |
5.1710 USDC |
4.9160 USDC |
5.1820 USDC |
4.9500 USDC |
| 2023-02-24 |
5.3061 USDC |
5,265.1581 |
5.4760 USDC |
5.0480 USDC |
5.5360 USDC |
5.0480 USDC |
| 2023-02-23 |
5.5612 USDC |
3,600.1594 |
5.5360 USDC |
5.4250 USDC |
5.6410 USDC |
5.4250 USDC |
| 2023-02-22 |
5.5113 USDC |
8,336.3096 |
5.5760 USDC |
5.2660 USDC |
5.5910 USDC |
5.3370 USDC |
| 2023-02-21 |
5.7735 USDC |
4,215.7692 |
5.9060 USDC |
5.6620 USDC |
5.9150 USDC |
5.6800 USDC |
| 2023-02-20 |
5.7814 USDC |
6,358.9082 |
5.6390 USDC |
5.4590 USDC |
5.9520 USDC |
5.8760 USDC |
| 2023-02-19 |
5.6442 USDC |
4,381.4439 |
5.6300 USDC |
5.5260 USDC |
5.7870 USDC |
5.5730 USDC |
| 2023-02-18 |
5.6153 USDC |
4,349.1215 |
5.5360 USDC |
5.5260 USDC |
5.7590 USDC |
5.6530 USDC |
| 2023-02-17 |
5.3775 USDC |
7,504.1888 |
5.1810 USDC |
5.1810 USDC |
5.5750 USDC |
5.4840 USDC |
| 2023-02-16 |
5.6214 USDC |
12,337.6724 |
5.6280 USDC |
5.3840 USDC |
5.7390 USDC |
5.3890 USDC |
| 2023-02-15 |
5.3811 USDC |
16,923.6108 |
5.2620 USDC |
5.1830 USDC |
5.6790 USDC |
5.6140 USDC |
| 2023-02-14 |
5.0640 USDC |
13,361.5729 |
5.0140 USDC |
4.9530 USDC |
5.2370 USDC |
5.1850 USDC |
| 2023-02-13 |
5.1290 USDC |
16,788.4025 |
5.2310 USDC |
4.7730 USDC |
5.3190 USDC |
4.8810 USDC |