Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
4.5620 USDC |
10,102.7252 |
4.3550 USDC |
4.3550 USDC |
4.7650 USDC |
4.6930 USDC |
| 2022-11-03 |
4.3727 USDC |
4,536.4880 |
4.2250 USDC |
4.2250 USDC |
4.5660 USDC |
4.4000 USDC |
| 2022-11-02 |
4.4081 USDC |
9,840.8039 |
4.4850 USDC |
4.2490 USDC |
4.5260 USDC |
4.2490 USDC |
| 2022-11-01 |
4.7062 USDC |
1,285.3832 |
4.7590 USDC |
4.5810 USDC |
4.7740 USDC |
4.6120 USDC |
| 2022-10-31 |
4.7369 USDC |
4,096.0383 |
4.8090 USDC |
4.6600 USDC |
4.8650 USDC |
4.7070 USDC |
| 2022-10-30 |
4.9100 USDC |
7,512.5155 |
4.9260 USDC |
4.7500 USDC |
5.1380 USDC |
4.7920 USDC |
| 2022-10-29 |
5.0287 USDC |
5,596.3958 |
5.0080 USDC |
4.9110 USDC |
5.1180 USDC |
4.9550 USDC |
| 2022-10-28 |
4.8062 USDC |
6,589.3645 |
4.6360 USDC |
4.5470 USDC |
5.1080 USDC |
4.9750 USDC |
| 2022-10-27 |
4.8532 USDC |
10,621.0627 |
4.7000 USDC |
4.7000 USDC |
5.0500 USDC |
4.7700 USDC |
| 2022-10-26 |
4.7122 USDC |
3,802.4607 |
4.7550 USDC |
4.6300 USDC |
4.8050 USDC |
4.6630 USDC |
| 2022-10-25 |
4.7350 USDC |
5,800.7800 |
4.5030 USDC |
4.4400 USDC |
4.9980 USDC |
4.6890 USDC |
| 2022-10-24 |
4.5909 USDC |
4,977.4452 |
4.6290 USDC |
4.4820 USDC |
4.6940 USDC |
4.5130 USDC |
| 2022-10-23 |
4.5373 USDC |
3,739.5899 |
4.4840 USDC |
4.4370 USDC |
4.6800 USDC |
4.6570 USDC |
| 2022-10-22 |
4.4912 USDC |
8,981.6472 |
4.5110 USDC |
4.4110 USDC |
4.5970 USDC |
4.4910 USDC |
| 2022-10-21 |
4.3106 USDC |
11,141.9555 |
4.1760 USDC |
3.9890 USDC |
4.5320 USDC |
4.5320 USDC |
| 2022-10-20 |
4.2437 USDC |
1,880.0020 |
4.2610 USDC |
4.1410 USDC |
4.3650 USDC |
4.2020 USDC |
| 2022-10-19 |
4.3713 USDC |
2,690.0722 |
4.3940 USDC |
4.3040 USDC |
4.4030 USDC |
4.3700 USDC |
| 2022-10-18 |
4.4942 USDC |
6,331.1789 |
4.5750 USDC |
4.3200 USDC |
4.6250 USDC |
4.3430 USDC |
| 2022-10-17 |
4.5386 USDC |
3,339.6225 |
4.5030 USDC |
4.4830 USDC |
4.5770 USDC |
4.5670 USDC |
| 2022-10-16 |
4.5115 USDC |
3,507.3122 |
4.4840 USDC |
4.4560 USDC |
4.5410 USDC |
4.5110 USDC |
| 2022-10-15 |
4.5142 USDC |
3,304.0461 |
4.5390 USDC |
4.4480 USDC |
4.5520 USDC |
4.4990 USDC |
| 2022-10-14 |
4.6212 USDC |
6,168.5987 |
4.5490 USDC |
4.4370 USDC |
4.7390 USDC |
4.5110 USDC |
| 2022-10-13 |
4.4476 USDC |
15,392.0143 |
4.7230 USDC |
4.1570 USDC |
4.7230 USDC |
4.5600 USDC |
| 2022-10-12 |
4.7154 USDC |
12,686.4534 |
4.6950 USDC |
4.6340 USDC |
4.7750 USDC |
4.7220 USDC |
| 2022-10-11 |
4.8781 USDC |
27,415.1287 |
5.1180 USDC |
4.6130 USDC |
5.1670 USDC |
4.6740 USDC |
| 2022-10-10 |
5.2263 USDC |
2,885.6409 |
5.2840 USDC |
5.1230 USDC |
5.3480 USDC |
5.1900 USDC |
| 2022-10-09 |
5.2325 USDC |
1,197.9913 |
5.1690 USDC |
5.1470 USDC |
5.2420 USDC |
5.2420 USDC |
| 2022-10-08 |
5.1856 USDC |
1,012.4879 |
5.1900 USDC |
5.1500 USDC |
5.2310 USDC |
5.1500 USDC |
| 2022-10-07 |
5.1628 USDC |
2,661.0997 |
5.1630 USDC |
5.0760 USDC |
5.2430 USDC |
5.1950 USDC |
| 2022-10-06 |
5.3070 USDC |
4,870.2530 |
5.2240 USDC |
5.1650 USDC |
5.4170 USDC |
5.1990 USDC |
| 2022-10-05 |
5.1712 USDC |
4,109.9456 |
5.2590 USDC |
5.0760 USDC |
5.2690 USDC |
5.1880 USDC |
| 2022-10-04 |
5.2550 USDC |
2,152.8347 |
5.1830 USDC |
5.1830 USDC |
5.3580 USDC |
5.2450 USDC |
| 2022-10-03 |
5.0871 USDC |
3,743.4971 |
4.9980 USDC |
4.9570 USDC |
5.2160 USDC |
5.2050 USDC |
| 2022-10-02 |
5.1634 USDC |
835.6971 |
5.2600 USDC |
5.0790 USDC |
5.3150 USDC |
5.1280 USDC |
| 2022-10-01 |
5.3344 USDC |
933.2968 |
5.3800 USDC |
5.2370 USDC |
5.4240 USDC |
5.2920 USDC |
| 2022-09-30 |
5.4614 USDC |
3,558.7922 |
5.4230 USDC |
5.3540 USDC |
5.5720 USDC |
5.4070 USDC |
| 2022-09-29 |
5.3674 USDC |
2,973.9358 |
5.3830 USDC |
5.2820 USDC |
5.4910 USDC |
5.4440 USDC |
| 2022-09-28 |
5.3467 USDC |
1,865.8384 |
5.4540 USDC |
5.2180 USDC |
5.4630 USDC |
5.4230 USDC |
| 2022-09-27 |
5.6936 USDC |
10,103.4174 |
5.5360 USDC |
5.3800 USDC |
5.7920 USDC |
5.3800 USDC |
| 2022-09-26 |
5.5831 USDC |
4,207.2694 |
5.6850 USDC |
5.3610 USDC |
5.8050 USDC |
5.5000 USDC |
| 2022-09-25 |
5.4870 USDC |
4,791.9500 |
5.4240 USDC |
5.3480 USDC |
5.6860 USDC |
5.5790 USDC |
| 2022-09-24 |
5.6149 USDC |
5,088.3510 |
5.6620 USDC |
5.5170 USDC |
5.7040 USDC |
5.5670 USDC |
| 2022-09-23 |
5.7116 USDC |
13,281.7721 |
5.9420 USDC |
5.4370 USDC |
6.0990 USDC |
5.4780 USDC |
| 2022-09-22 |
5.7986 USDC |
11,612.6963 |
5.7740 USDC |
5.6050 USDC |
6.0260 USDC |
5.7900 USDC |
| 2022-09-21 |
5.9262 USDC |
21,852.5607 |
5.6850 USDC |
5.4960 USDC |
6.2460 USDC |
6.0970 USDC |
| 2022-09-20 |
5.7879 USDC |
10,309.3439 |
5.8580 USDC |
5.5940 USDC |
5.9980 USDC |
5.6100 USDC |
| 2022-09-19 |
5.3497 USDC |
27,862.0478 |
5.0650 USDC |
4.9400 USDC |
5.6930 USDC |
5.6670 USDC |
| 2022-09-18 |
5.4819 USDC |
11,398.2307 |
5.6520 USDC |
5.2210 USDC |
5.7180 USDC |
5.2210 USDC |
| 2022-09-17 |
5.1066 USDC |
34,376.3289 |
4.6940 USDC |
4.6940 USDC |
5.7950 USDC |
5.6150 USDC |
| 2022-09-16 |
4.7960 USDC |
7,271.2261 |
4.9160 USDC |
4.5660 USDC |
4.9750 USDC |
4.6260 USDC |