Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
3.6027 USDC |
312.8194 |
3.5740 USDC |
3.5540 USDC |
3.6440 USDC |
3.6070 USDC |
| 2022-12-23 |
3.5507 USDC |
5,084.5233 |
3.5950 USDC |
3.3830 USDC |
3.7060 USDC |
3.5640 USDC |
| 2022-12-22 |
3.5804 USDC |
1,282.4021 |
3.5770 USDC |
3.4960 USDC |
3.6660 USDC |
3.5190 USDC |
| 2022-12-21 |
3.5472 USDC |
11,081.8327 |
3.5020 USDC |
3.4660 USDC |
3.5810 USDC |
3.5450 USDC |
| 2022-12-20 |
3.5179 USDC |
10,910.4038 |
3.4020 USDC |
3.2520 USDC |
3.8920 USDC |
3.5340 USDC |
| 2022-12-19 |
3.4937 USDC |
8,054.4591 |
3.5320 USDC |
3.3370 USDC |
3.8730 USDC |
3.4710 USDC |
| 2022-12-18 |
3.5102 USDC |
2,896.1088 |
3.5230 USDC |
3.4330 USDC |
3.5730 USDC |
3.4960 USDC |
| 2022-12-17 |
3.4356 USDC |
5,302.6059 |
3.4730 USDC |
3.2630 USDC |
3.7590 USDC |
3.4150 USDC |
| 2022-12-16 |
3.8532 USDC |
1,679.3874 |
3.9950 USDC |
3.6470 USDC |
4.0510 USDC |
3.6940 USDC |
| 2022-12-15 |
3.9617 USDC |
10,252.2431 |
4.0260 USDC |
3.6700 USDC |
4.1020 USDC |
4.0670 USDC |
| 2022-12-14 |
4.0579 USDC |
4,727.8007 |
4.0610 USDC |
3.9480 USDC |
4.1540 USDC |
4.0360 USDC |
| 2022-12-13 |
4.0906 USDC |
10,403.0296 |
4.3940 USDC |
3.9150 USDC |
4.3940 USDC |
4.0410 USDC |
| 2022-12-12 |
4.3176 USDC |
9,581.0282 |
4.2830 USDC |
4.1600 USDC |
4.4480 USDC |
4.3200 USDC |
| 2022-12-11 |
4.1971 USDC |
2,828.9716 |
4.0570 USDC |
4.0340 USDC |
4.3640 USDC |
4.3640 USDC |
| 2022-12-10 |
4.0308 USDC |
3,365.4543 |
3.9040 USDC |
3.9040 USDC |
4.1930 USDC |
4.1180 USDC |
| 2022-12-09 |
3.9616 USDC |
1,946.1318 |
3.9200 USDC |
3.8780 USDC |
4.0280 USDC |
3.9060 USDC |
| 2022-12-08 |
3.9165 USDC |
11,969.6174 |
3.9110 USDC |
3.7590 USDC |
4.2500 USDC |
3.9460 USDC |
| 2022-12-07 |
3.9578 USDC |
6,058.3835 |
4.1740 USDC |
3.8570 USDC |
4.1820 USDC |
3.8790 USDC |