Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
5.0875 USDC |
15,070.3515 |
5.1000 USDC |
4.9000 USDC |
5.3500 USDC |
5.0220 USDC |
| 2022-09-14 |
5.0963 USDC |
20,818.5742 |
5.1270 USDC |
4.8290 USDC |
5.2570 USDC |
5.0990 USDC |
| 2022-09-13 |
5.5485 USDC |
40,433.2148 |
5.4420 USDC |
5.1090 USDC |
5.8840 USDC |
5.2390 USDC |
| 2022-09-12 |
5.4812 USDC |
49,222.6391 |
5.6460 USDC |
5.2290 USDC |
5.6460 USDC |
5.4350 USDC |
| 2022-09-11 |
5.4143 USDC |
43,098.6082 |
5.0720 USDC |
4.9760 USDC |
5.8190 USDC |
5.6830 USDC |
| 2022-09-10 |
5.0283 USDC |
19,091.4269 |
5.0490 USDC |
4.9500 USDC |
5.1160 USDC |
5.0910 USDC |
| 2022-09-09 |
5.0508 USDC |
36,077.7154 |
4.4980 USDC |
4.4940 USDC |
5.2930 USDC |
5.0180 USDC |
| 2022-09-08 |
4.4581 USDC |
16,082.4082 |
4.4250 USDC |
4.3680 USDC |
4.5460 USDC |
4.4960 USDC |
| 2022-09-07 |
4.2987 USDC |
12,686.5620 |
4.2730 USDC |
4.1750 USDC |
4.4490 USDC |
4.4490 USDC |
| 2022-09-06 |
4.6044 USDC |
19,750.6111 |
4.7700 USDC |
4.3540 USDC |
4.8090 USDC |
4.3720 USDC |
| 2022-09-05 |
4.7111 USDC |
5,440.2077 |
4.7980 USDC |
4.6340 USDC |
4.8330 USDC |
4.7220 USDC |
| 2022-09-04 |
4.7668 USDC |
10,798.7013 |
4.7570 USDC |
4.7210 USDC |
4.8060 USDC |
4.7870 USDC |
| 2022-09-03 |
4.7255 USDC |
10,305.7185 |
4.6820 USDC |
4.6780 USDC |
4.7820 USDC |
4.7030 USDC |
| 2022-09-02 |
4.7631 USDC |
9,745.2206 |
4.7630 USDC |
4.6670 USDC |
4.8540 USDC |
4.6750 USDC |
| 2022-09-01 |
4.7385 USDC |
8,985.1275 |
4.7670 USDC |
4.6020 USDC |
4.8060 USDC |
4.6550 USDC |
| 2022-08-31 |
4.9238 USDC |
10,782.8744 |
4.8300 USDC |
4.7730 USDC |
5.0060 USDC |
4.8060 USDC |
| 2022-08-30 |
4.9055 USDC |
11,878.0825 |
4.9810 USDC |
4.6880 USDC |
5.0800 USDC |
4.6960 USDC |
| 2022-08-29 |
4.7821 USDC |
16,042.0170 |
4.6770 USDC |
4.5970 USDC |
4.9670 USDC |
4.8850 USDC |