Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
5.2862 USDC |
13,037.9417 |
5.3090 USDC |
5.1000 USDC |
5.4030 USDC |
5.2060 USDC |
| 2023-02-11 |
5.2058 USDC |
4,219.8442 |
5.0830 USDC |
5.0280 USDC |
5.3820 USDC |
5.3350 USDC |
| 2023-02-10 |
5.0494 USDC |
8,003.1885 |
5.0520 USDC |
4.9210 USDC |
5.1360 USDC |
5.0170 USDC |
| 2023-02-09 |
5.5618 USDC |
15,331.4707 |
5.7680 USDC |
5.1570 USDC |
5.7870 USDC |
5.2640 USDC |
| 2023-02-08 |
5.8866 USDC |
14,913.5355 |
5.9510 USDC |
5.6470 USDC |
6.1280 USDC |
5.7260 USDC |
| 2023-02-07 |
5.7620 USDC |
11,407.6013 |
5.6210 USDC |
5.5830 USDC |
5.9800 USDC |
5.9420 USDC |
| 2023-02-06 |
5.6869 USDC |
6,428.9911 |
5.7700 USDC |
5.6050 USDC |
5.7910 USDC |
5.6490 USDC |
| 2023-02-05 |
5.7199 USDC |
10,533.6019 |
5.8950 USDC |
5.4200 USDC |
5.9270 USDC |
5.6530 USDC |
| 2023-02-04 |
5.9517 USDC |
11,509.4837 |
5.9630 USDC |
5.8750 USDC |
6.0140 USDC |
5.9540 USDC |
| 2023-02-03 |
5.9023 USDC |
5,378.7046 |
5.9060 USDC |
5.8140 USDC |
6.0090 USDC |
5.9650 USDC |
| 2023-02-02 |
6.1498 USDC |
7,997.5629 |
6.0760 USDC |
6.0430 USDC |
6.2730 USDC |
6.0830 USDC |
| 2023-02-01 |
5.8213 USDC |
12,035.3245 |
5.8840 USDC |
5.5220 USDC |
6.4720 USDC |
6.0480 USDC |
| 2023-01-31 |
5.8596 USDC |
6,550.1378 |
5.7850 USDC |
5.7490 USDC |
5.9660 USDC |
5.8020 USDC |
| 2023-01-30 |
5.9863 USDC |
12,829.9351 |
6.2500 USDC |
5.5910 USDC |
6.2880 USDC |
5.7220 USDC |
| 2023-01-29 |
6.1354 USDC |
8,862.6908 |
6.0370 USDC |
5.9510 USDC |
6.6100 USDC |
6.1890 USDC |
| 2023-01-28 |
6.1397 USDC |
9,282.7421 |
6.3060 USDC |
5.9350 USDC |
6.3620 USDC |
5.9530 USDC |
| 2023-01-27 |
6.2003 USDC |
21,587.7788 |
6.1440 USDC |
5.8470 USDC |
6.4030 USDC |
6.2050 USDC |
| 2023-01-26 |
6.1008 USDC |
22,956.4442 |
6.0150 USDC |
5.9330 USDC |
6.4030 USDC |
6.1040 USDC |