Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
4.0548 USDC |
9,598.4006 |
3.9610 USDC |
3.6580 USDC |
4.3150 USDC |
4.1730 USDC |
| 2022-12-05 |
4.0779 USDC |
13,394.7660 |
4.0090 USDC |
3.9000 USDC |
4.4030 USDC |
3.9740 USDC |
| 2022-12-04 |
3.9492 USDC |
2,979.1130 |
3.8840 USDC |
3.8660 USDC |
4.0050 USDC |
3.9760 USDC |
| 2022-12-03 |
3.9549 USDC |
1,419.8833 |
3.9240 USDC |
3.8730 USDC |
4.0410 USDC |
3.8730 USDC |
| 2022-12-02 |
3.9260 USDC |
11,842.1548 |
3.8660 USDC |
3.4790 USDC |
4.3150 USDC |
3.9540 USDC |
| 2022-12-01 |
3.9490 USDC |
3,377.3548 |
4.0800 USDC |
3.8570 USDC |
4.0800 USDC |
3.8570 USDC |
| 2022-11-30 |
4.1351 USDC |
15,958.1281 |
4.0670 USDC |
3.9390 USDC |
4.4540 USDC |
4.0830 USDC |
| 2022-11-29 |
4.1089 USDC |
4,773.4778 |
4.0480 USDC |
4.0190 USDC |
4.2110 USDC |
4.1000 USDC |
| 2022-11-28 |
3.9290 USDC |
17,132.4121 |
3.8030 USDC |
3.5230 USDC |
4.6030 USDC |
4.0930 USDC |
| 2022-11-27 |
3.8085 USDC |
6,036.9937 |
3.5750 USDC |
3.5750 USDC |
3.9460 USDC |
3.9120 USDC |
| 2022-11-26 |
3.4415 USDC |
12,652.9471 |
3.2540 USDC |
3.2540 USDC |
3.6120 USDC |
3.5840 USDC |
| 2022-11-25 |
3.2407 USDC |
1,951.0805 |
3.3170 USDC |
3.1830 USDC |
3.3170 USDC |
3.2040 USDC |
| 2022-11-24 |
3.3555 USDC |
9,193.8348 |
3.4150 USDC |
3.0900 USDC |
3.4340 USDC |
3.3280 USDC |
| 2022-11-23 |
3.3176 USDC |
8,989.0650 |
3.2180 USDC |
3.0900 USDC |
3.4890 USDC |
3.4370 USDC |
| 2022-11-22 |
3.0633 USDC |
7,779.2027 |
3.1680 USDC |
2.8470 USDC |
3.2500 USDC |
3.2410 USDC |
| 2022-11-21 |
3.0335 USDC |
6,940.7132 |
3.0230 USDC |
2.9110 USDC |
3.1900 USDC |
3.1200 USDC |
| 2022-11-20 |
3.1585 USDC |
2,457.7288 |
3.3300 USDC |
3.0200 USDC |
3.3400 USDC |
3.0200 USDC |
| 2022-11-19 |
3.1340 USDC |
5,623.9595 |
3.1530 USDC |
3.0440 USDC |
3.2390 USDC |
3.2000 USDC |
| 2022-11-18 |
3.0623 USDC |
2,578.7877 |
2.8860 USDC |
2.8860 USDC |
3.2290 USDC |
3.1590 USDC |
| 2022-11-17 |
2.9157 USDC |
2,182.5794 |
2.9890 USDC |
2.8260 USDC |
3.0180 USDC |
2.9100 USDC |
| 2022-11-16 |
2.9559 USDC |
2,285.0943 |
2.9500 USDC |
2.8220 USDC |
3.0660 USDC |
2.9530 USDC |
| 2022-11-15 |
2.9910 USDC |
4,009.2727 |
2.9620 USDC |
2.8980 USDC |
3.0830 USDC |
2.9260 USDC |
| 2022-11-14 |
2.8200 USDC |
7,636.0748 |
2.9060 USDC |
2.6210 USDC |
3.0660 USDC |
2.8270 USDC |
| 2022-11-13 |
2.9279 USDC |
4,890.0480 |
2.8890 USDC |
2.7000 USDC |
3.2450 USDC |
2.9490 USDC |
| 2022-11-12 |
3.0577 USDC |
15,697.6631 |
3.1930 USDC |
2.8430 USDC |
3.2930 USDC |
2.8590 USDC |
| 2022-11-11 |
3.1522 USDC |
8,299.0125 |
3.4740 USDC |
2.9080 USDC |
3.5080 USDC |
2.9910 USDC |
| 2022-11-10 |
3.5546 USDC |
50,523.8973 |
2.8650 USDC |
2.8390 USDC |
3.6300 USDC |
3.4250 USDC |
| 2022-11-09 |
3.6507 USDC |
38,682.3862 |
3.8810 USDC |
3.3330 USDC |
3.9310 USDC |
3.4020 USDC |
| 2022-11-08 |
3.9009 USDC |
21,900.0237 |
4.6240 USDC |
3.2220 USDC |
4.6440 USDC |
3.7760 USDC |
| 2022-11-07 |
4.6861 USDC |
9,122.9125 |
4.7920 USDC |
4.5480 USDC |
4.8320 USDC |
4.5660 USDC |
| 2022-11-06 |
5.0628 USDC |
10,682.5311 |
5.1050 USDC |
4.9490 USDC |
5.2260 USDC |
4.9490 USDC |
| 2022-11-05 |
4.9623 USDC |
19,437.3227 |
4.7390 USDC |
4.7390 USDC |
5.2490 USDC |
5.1270 USDC |
| 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 |