Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-28 |
4.7737 USDC |
12,384.9241 |
4.7360 USDC |
4.6970 USDC |
4.9670 USDC |
4.9190 USDC |
| 2022-08-27 |
4.7627 USDC |
27,227.0041 |
4.7820 USDC |
4.6690 USDC |
4.8430 USDC |
4.7090 USDC |
| 2022-08-26 |
5.1308 USDC |
18,545.0014 |
5.3790 USDC |
4.8840 USDC |
5.3790 USDC |
4.9800 USDC |
| 2022-08-25 |
5.3553 USDC |
19,180.0246 |
5.3550 USDC |
5.1830 USDC |
5.4800 USDC |
5.2990 USDC |
| 2022-08-24 |
5.3528 USDC |
23,267.4334 |
5.2470 USDC |
5.0640 USDC |
5.5840 USDC |
5.3320 USDC |
| 2022-08-23 |
5.1763 USDC |
13,056.5128 |
5.2260 USDC |
5.0310 USDC |
5.3110 USDC |
5.2360 USDC |
| 2022-08-22 |
5.0745 USDC |
15,273.9397 |
5.1860 USDC |
4.9120 USDC |
5.1950 USDC |
5.0930 USDC |
| 2022-08-21 |
5.0805 USDC |
11,008.4335 |
5.0740 USDC |
4.8780 USDC |
5.3030 USDC |
5.1510 USDC |
| 2022-08-20 |
5.1055 USDC |
11,039.4625 |
5.1350 USDC |
4.8630 USDC |
5.3220 USDC |
5.0310 USDC |
| 2022-08-19 |
5.5033 USDC |
38,632.4367 |
5.7790 USDC |
5.0810 USDC |
5.7900 USDC |
5.1250 USDC |
| 2022-08-18 |
6.2185 USDC |
14,609.5219 |
6.0670 USDC |
6.0360 USDC |
6.4060 USDC |
6.1370 USDC |
| 2022-08-17 |
6.1679 USDC |
17,125.4797 |
6.2100 USDC |
5.9490 USDC |
6.4330 USDC |
6.0360 USDC |
| 2022-08-16 |
6.2194 USDC |
9,549.9340 |
6.2450 USDC |
6.1100 USDC |
6.3570 USDC |
6.1760 USDC |
| 2022-08-15 |
6.5323 USDC |
14,618.5153 |
6.3450 USDC |
6.2480 USDC |
6.7950 USDC |
6.2830 USDC |
| 2022-08-14 |
6.6842 USDC |
15,421.0365 |
6.6570 USDC |
6.3780 USDC |
6.8960 USDC |
6.4430 USDC |
| 2022-08-13 |
6.9531 USDC |
5,999.8501 |
7.0250 USDC |
6.8130 USDC |
7.1440 USDC |
6.8530 USDC |
| 2022-08-12 |
6.8857 USDC |
6,752.3126 |
6.8750 USDC |
6.7390 USDC |
6.9920 USDC |
6.9230 USDC |
| 2022-08-11 |
7.0784 USDC |
12,490.3421 |
7.1080 USDC |
6.8500 USDC |
7.2740 USDC |
6.8850 USDC |
| 2022-08-10 |
7.0376 USDC |
34,297.6193 |
7.0100 USDC |
6.6700 USDC |
7.3130 USDC |
7.0650 USDC |
| 2022-08-09 |
7.1655 USDC |
12,836.7316 |
7.3310 USDC |
6.8160 USDC |
7.4780 USDC |
7.0070 USDC |
| 2022-08-08 |
7.3510 USDC |
9,471.2914 |
7.2160 USDC |
7.1870 USDC |
7.5540 USDC |
7.3190 USDC |
| 2022-08-07 |
7.2026 USDC |
3,238.7849 |
7.2650 USDC |
7.1130 USDC |
7.3750 USDC |
7.2770 USDC |
| 2022-08-06 |
7.4352 USDC |
4,847.9303 |
7.5740 USDC |
7.2830 USDC |
7.5740 USDC |
7.3670 USDC |
| 2022-08-05 |
7.5393 USDC |
45,804.1624 |
7.4270 USDC |
7.2730 USDC |
8.3710 USDC |
7.5160 USDC |
| 2022-08-04 |
7.4425 USDC |
48,108.7079 |
7.1850 USDC |
7.1190 USDC |
7.7120 USDC |
7.2450 USDC |
| 2022-08-03 |
7.2008 USDC |
63,056.1256 |
6.6690 USDC |
6.5670 USDC |
7.5370 USDC |
7.2540 USDC |
| 2022-08-02 |
6.5925 USDC |
75,615.9603 |
6.6870 USDC |
6.2230 USDC |
6.9970 USDC |
6.8310 USDC |
| 2022-08-01 |
6.9236 USDC |
43,545.6734 |
6.7030 USDC |
6.4780 USDC |
7.2720 USDC |
6.5260 USDC |
| 2022-07-31 |
6.9356 USDC |
23,011.1997 |
6.6910 USDC |
6.6230 USDC |
7.2920 USDC |
6.7370 USDC |
| 2022-07-30 |
6.8901 USDC |
14,683.0569 |
6.6800 USDC |
6.6090 USDC |
7.1120 USDC |
6.6720 USDC |
| 2022-07-29 |
6.8280 USDC |
27,558.3350 |
6.9730 USDC |
6.5400 USDC |
7.1560 USDC |
6.7500 USDC |
| 2022-07-28 |
6.7847 USDC |
75,939.6946 |
6.8580 USDC |
6.3410 USDC |
7.1930 USDC |
6.9390 USDC |