Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-25 |
5.7626 USDC |
22,301.1526 |
5.4650 USDC |
5.2880 USDC |
6.1480 USDC |
5.8300 USDC |
| 2023-01-24 |
5.8049 USDC |
12,991.4802 |
5.5910 USDC |
5.5420 USDC |
5.9450 USDC |
5.9070 USDC |
| 2023-01-23 |
5.7455 USDC |
21,790.3017 |
5.5440 USDC |
5.5440 USDC |
6.3080 USDC |
5.6620 USDC |
| 2023-01-22 |
5.5916 USDC |
25,723.3828 |
5.5090 USDC |
5.3840 USDC |
5.8570 USDC |
5.6770 USDC |
| 2023-01-21 |
5.4753 USDC |
55,882.7741 |
5.2240 USDC |
5.0500 USDC |
6.4660 USDC |
5.8680 USDC |
| 2023-01-20 |
4.9765 USDC |
6,364.2067 |
4.8320 USDC |
4.8080 USDC |
5.1270 USDC |
5.1120 USDC |
| 2023-01-19 |
4.6505 USDC |
12,347.5008 |
4.5410 USDC |
4.5130 USDC |
4.8130 USDC |
4.8100 USDC |
| 2023-01-18 |
4.6575 USDC |
22,205.2137 |
4.9090 USDC |
4.4890 USDC |
4.9280 USDC |
4.5670 USDC |
| 2023-01-17 |
5.0101 USDC |
5,249.2809 |
5.0060 USDC |
4.8630 USDC |
5.1160 USDC |
4.9840 USDC |
| 2023-01-16 |
5.0381 USDC |
14,892.6384 |
5.1420 USDC |
4.7920 USDC |
5.3200 USDC |
4.9930 USDC |
| 2023-01-15 |
5.1356 USDC |
9,761.1712 |
5.1630 USDC |
4.9250 USDC |
5.3030 USDC |
5.1280 USDC |
| 2023-01-14 |
5.1800 USDC |
20,899.5509 |
4.9710 USDC |
4.9250 USDC |
5.5500 USDC |
5.1340 USDC |
| 2023-01-13 |
4.8323 USDC |
12,770.6464 |
4.8300 USDC |
4.7030 USDC |
5.0080 USDC |
4.9840 USDC |
| 2023-01-12 |
4.7271 USDC |
16,246.6529 |
4.9640 USDC |
4.5030 USDC |
5.0730 USDC |
4.8180 USDC |
| 2023-01-11 |
4.8784 USDC |
5,702.5335 |
4.8760 USDC |
4.7180 USDC |
5.1770 USDC |
4.9300 USDC |
| 2023-01-10 |
4.8371 USDC |
10,676.1623 |
4.6430 USDC |
4.4720 USDC |
5.0600 USDC |
4.8810 USDC |
| 2023-01-09 |
4.6894 USDC |
16,300.8002 |
4.4400 USDC |
4.3100 USDC |
4.9850 USDC |
4.5880 USDC |
| 2023-01-08 |
4.3065 USDC |
6,294.9846 |
4.1620 USDC |
4.0860 USDC |
4.5200 USDC |
4.4500 USDC |
| 2023-01-07 |
4.1038 USDC |
5,068.0074 |
4.0340 USDC |
4.0200 USDC |
4.3600 USDC |
4.1730 USDC |
| 2023-01-06 |
3.9859 USDC |
1,202.8062 |
4.0240 USDC |
3.8860 USDC |
4.0500 USDC |
4.0100 USDC |
| 2023-01-05 |
4.0405 USDC |
1,458.4347 |
4.0530 USDC |
3.9700 USDC |
4.1000 USDC |
3.9830 USDC |
| 2023-01-04 |
4.1257 USDC |
6,292.6683 |
4.0030 USDC |
3.9950 USDC |
4.1950 USDC |
4.0280 USDC |
| 2023-01-03 |
3.9612 USDC |
1,900.3589 |
3.9320 USDC |
3.8810 USDC |
4.0360 USDC |
3.9960 USDC |
| 2023-01-02 |
3.8913 USDC |
1,054.5008 |
3.8490 USDC |
3.7990 USDC |
3.9560 USDC |
3.9450 USDC |
| 2023-01-01 |
3.6971 USDC |
892.1495 |
3.6180 USDC |
3.6140 USDC |
3.7480 USDC |
3.7170 USDC |
| 2022-12-31 |
3.6180 USDC |
713.9592 |
3.6000 USDC |
3.5970 USDC |
3.6440 USDC |
3.6220 USDC |
| 2022-12-30 |
3.6112 USDC |
448.4590 |
3.6140 USDC |
3.5700 USDC |
3.6330 USDC |
3.5900 USDC |
| 2022-12-29 |
3.6242 USDC |
745.7072 |
3.6280 USDC |
3.5700 USDC |
3.6520 USDC |
3.6100 USDC |
| 2022-12-28 |
3.6096 USDC |
389.8852 |
3.6520 USDC |
3.5450 USDC |
3.6680 USDC |
3.6350 USDC |
| 2022-12-27 |
3.5957 USDC |
89.0550 |
3.5790 USDC |
3.5790 USDC |
3.6300 USDC |
3.6090 USDC |
| 2022-12-26 |
3.5854 USDC |
408.1796 |
3.5800 USDC |
3.5720 USDC |
3.5900 USDC |
3.5720 USDC |
| 2022-12-25 |
3.6033 USDC |
820.4338 |
3.6020 USDC |
3.5520 USDC |
3.6260 USDC |
3.5810 USDC |