Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |