Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
6.0111 USDC |
36,531.4431 |
5.7690 USDC |
5.6410 USDC |
6.5040 USDC |
6.3860 USDC |
| 2022-07-26 |
5.7621 USDC |
30,127.9858 |
6.0310 USDC |
5.4320 USDC |
6.0410 USDC |
5.6140 USDC |
| 2022-07-25 |
6.4102 USDC |
31,503.0087 |
6.4210 USDC |
6.1490 USDC |
6.6530 USDC |
6.3530 USDC |
| 2022-07-24 |
6.5520 USDC |
21,651.6768 |
6.6380 USDC |
6.3770 USDC |
6.9470 USDC |
6.5090 USDC |
| 2022-07-23 |
6.3339 USDC |
23,844.0519 |
6.1650 USDC |
6.1410 USDC |
6.6550 USDC |
6.6340 USDC |
| 2022-07-22 |
6.7088 USDC |
55,900.0060 |
6.4420 USDC |
6.2000 USDC |
6.9210 USDC |
6.2230 USDC |
| 2022-07-21 |
5.9615 USDC |
27,592.4153 |
5.8700 USDC |
5.6500 USDC |
6.5500 USDC |
6.4210 USDC |
| 2022-07-20 |
6.2066 USDC |
16,673.3819 |
6.0500 USDC |
5.9000 USDC |
6.5000 USDC |
5.9580 USDC |
| 2022-07-19 |
6.0395 USDC |
57,249.7504 |
5.9490 USDC |
5.6300 USDC |
6.3520 USDC |
6.2170 USDC |
| 2022-07-18 |
5.7171 USDC |
63,617.2319 |
4.9730 USDC |
4.9730 USDC |
6.2520 USDC |
5.8030 USDC |
| 2022-07-17 |
4.9258 USDC |
30,115.0140 |
4.7820 USDC |
4.6420 USDC |
5.1640 USDC |
5.0160 USDC |
| 2022-07-16 |
4.6215 USDC |
10,289.6737 |
4.6070 USDC |
4.4540 USDC |
4.8540 USDC |
4.7390 USDC |
| 2022-07-15 |
4.6691 USDC |
7,108.7231 |
4.6860 USDC |
4.5290 USDC |
4.7880 USDC |
4.5490 USDC |
| 2022-07-14 |
4.5155 USDC |
18,265.4280 |
4.6090 USDC |
4.3340 USDC |
4.7570 USDC |
4.6000 USDC |
| 2022-07-13 |
4.3739 USDC |
50,434.5555 |
4.2380 USDC |
4.1880 USDC |
4.5800 USDC |
4.4910 USDC |
| 2022-07-12 |
4.3229 USDC |
7,822.6584 |
4.3300 USDC |
4.1900 USDC |
4.3890 USDC |
4.3500 USDC |
| 2022-07-11 |
4.5971 USDC |
8,878.5600 |
4.7670 USDC |
4.4840 USDC |
4.7670 USDC |
4.5000 USDC |
| 2022-07-10 |
4.8313 USDC |
19,219.4762 |
4.9890 USDC |
4.7080 USDC |
5.0080 USDC |
4.7990 USDC |
| 2022-07-09 |
5.0355 USDC |
11,077.1630 |
4.9750 USDC |
4.9580 USDC |
5.0840 USDC |
5.0600 USDC |