Identifier on Kucoin: APE-USDC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-10-04 |
0.6960 USDC |
3,477.3105 |
0.6850 USDC |
0.6800 USDC |
0.7140 USDC |
0.7130 USDC |
2024-10-03 |
0.6780 USDC |
8,004.9884 |
0.6860 USDC |
0.6570 USDC |
0.7070 USDC |
0.6740 USDC |
2024-10-02 |
0.6842 USDC |
11,510.9347 |
0.6720 USDC |
0.6560 USDC |
0.7100 USDC |
0.6890 USDC |
2024-10-01 |
0.7509 USDC |
12,937.5261 |
0.7620 USDC |
0.6830 USDC |
0.8240 USDC |
0.6840 USDC |
2024-09-30 |
0.8100 USDC |
7,031.2293 |
0.8370 USDC |
0.7800 USDC |
0.8410 USDC |
0.7800 USDC |
2024-09-29 |
0.8201 USDC |
6,126.4384 |
0.8220 USDC |
0.7960 USDC |
0.8480 USDC |
0.8350 USDC |
2024-09-28 |
0.8310 USDC |
9,849.0414 |
0.8490 USDC |
0.8120 USDC |
0.8730 USDC |
0.8140 USDC |
2024-09-27 |
0.8428 USDC |
4,754.4171 |
0.8340 USDC |
0.8260 USDC |
0.8560 USDC |
0.8540 USDC |
2024-09-26 |
0.8333 USDC |
7,476.6854 |
0.8300 USDC |
0.8160 USDC |
0.8540 USDC |
0.8260 USDC |
2024-09-25 |
0.8300 USDC |
3,128.1817 |
0.8180 USDC |
0.8180 USDC |
0.8410 USDC |
0.8410 USDC |
2024-09-24 |
0.8084 USDC |
4,758.3117 |
0.8120 USDC |
0.7910 USDC |
0.8240 USDC |
0.8130 USDC |
2024-09-23 |
0.7919 USDC |
3,396.9847 |
0.7770 USDC |
0.7670 USDC |
0.8040 USDC |
0.8000 USDC |
2024-09-22 |
0.7879 USDC |
6,523.3985 |
0.8070 USDC |
0.7740 USDC |
0.8070 USDC |
0.7750 USDC |
2024-09-21 |
0.8033 USDC |
8,992.2813 |
0.8030 USDC |
0.7830 USDC |
0.8160 USDC |
0.8020 USDC |
2024-09-20 |
0.7930 USDC |
14,046.4726 |
0.8010 USDC |
0.7770 USDC |
0.8140 USDC |
0.7990 USDC |
2024-09-19 |
0.7829 USDC |
13,665.6405 |
0.7840 USDC |
0.7700 USDC |
0.8010 USDC |
0.7950 USDC |
2024-09-18 |
0.7536 USDC |
15,970.5174 |
0.7420 USDC |
0.7250 USDC |
0.7720 USDC |
0.7710 USDC |
2024-09-17 |
0.7423 USDC |
14,010.2684 |
0.7150 USDC |
0.7140 USDC |
0.7570 USDC |
0.7470 USDC |
2024-09-16 |
0.7128 USDC |
15,300.8646 |
0.7290 USDC |
0.7050 USDC |
0.7290 USDC |
0.7060 USDC |
2024-09-15 |
0.7407 USDC |
18,800.1068 |
0.7310 USDC |
0.7310 USDC |
0.7580 USDC |
0.7310 USDC |
2024-09-14 |
0.7470 USDC |
17,537.4772 |
0.7420 USDC |
0.7380 USDC |
0.7670 USDC |
0.7440 USDC |
2024-09-13 |
0.7385 USDC |
8,456.7939 |
0.7480 USDC |
0.7220 USDC |
0.7500 USDC |
0.7430 USDC |
2024-09-12 |
0.7475 USDC |
10,898.9401 |
0.7560 USDC |
0.7380 USDC |
0.7650 USDC |
0.7430 USDC |
2024-09-11 |
0.7828 USDC |
19,982.4965 |
0.8240 USDC |
0.7520 USDC |
0.8260 USDC |
0.7530 USDC |
2024-09-10 |
0.8311 USDC |
26,236.8432 |
0.8510 USDC |
0.8110 USDC |
0.8550 USDC |
0.8290 USDC |
2024-09-09 |
0.7979 USDC |
25,095.7740 |
0.7460 USDC |
0.7250 USDC |
0.8900 USDC |
0.8900 USDC |
2024-09-08 |
0.7390 USDC |
8,226.4089 |
0.7270 USDC |
0.7130 USDC |
0.7570 USDC |
0.7400 USDC |
2024-09-07 |
0.6999 USDC |
3,170.8924 |
0.6360 USDC |
0.6340 USDC |
0.7300 USDC |
0.7150 USDC |
2024-09-06 |
0.6313 USDC |
8,641.8728 |
0.6510 USDC |
0.6110 USDC |
0.6540 USDC |
0.6150 USDC |
2024-09-05 |
0.6318 USDC |
11,923.3107 |
0.6150 USDC |
0.6090 USDC |
0.6620 USDC |
0.6490 USDC |
2024-09-04 |
0.5850 USDC |
5,067.6995 |
0.5890 USDC |
0.5660 USDC |
0.6120 USDC |
0.6020 USDC |
2024-09-03 |
0.6046 USDC |
1,926.2965 |
0.6010 USDC |
0.5920 USDC |
0.6100 USDC |
0.5950 USDC |
2024-09-02 |
0.5757 USDC |
9,279.9194 |
0.5690 USDC |
0.5650 USDC |
0.5950 USDC |
0.5910 USDC |
2024-09-01 |
0.5879 USDC |
11,895.5666 |
0.6070 USDC |
0.5670 USDC |
0.6090 USDC |
0.5700 USDC |
2024-08-31 |
0.6213 USDC |
591.1357 |
0.6350 USDC |
0.6070 USDC |
0.6410 USDC |
0.6100 USDC |
2024-08-30 |
0.6291 USDC |
3,891.8881 |
0.6240 USDC |
0.6030 USDC |
0.6350 USDC |
0.6320 USDC |
2024-08-29 |
0.6361 USDC |
2,002.0769 |
0.6470 USDC |
0.6150 USDC |
0.6550 USDC |
0.6180 USDC |
2024-08-28 |
0.6630 USDC |
3,504.1168 |
0.6600 USDC |
0.6380 USDC |
0.6920 USDC |
0.6500 USDC |
2024-08-27 |
0.6942 USDC |
4,719.9787 |
0.6880 USDC |
0.6470 USDC |
0.7180 USDC |
0.6470 USDC |
2024-08-26 |
0.7126 USDC |
5,591.1273 |
0.7280 USDC |
0.6860 USDC |
0.7360 USDC |
0.6870 USDC |
2024-08-25 |
0.7384 USDC |
2,642.8585 |
0.7600 USDC |
0.7190 USDC |
0.7600 USDC |
0.7350 USDC |
2024-08-24 |
0.7456 USDC |
14,199.1071 |
0.7150 USDC |
0.7080 USDC |
0.7920 USDC |
0.7780 USDC |
2024-08-23 |
0.6602 USDC |
2,571.7021 |
0.6390 USDC |
0.6390 USDC |
0.6880 USDC |
0.6870 USDC |
2024-08-22 |
0.6380 USDC |
18,984.6135 |
0.6330 USDC |
0.6300 USDC |
0.6510 USDC |
0.6350 USDC |
2024-08-21 |
0.6262 USDC |
12,927.2756 |
0.6060 USDC |
0.6020 USDC |
0.6410 USDC |
0.6360 USDC |
2024-08-20 |
0.5979 USDC |
3,735.9813 |
0.5950 USDC |
0.5840 USDC |
0.6050 USDC |
0.6020 USDC |
2024-08-19 |
0.5950 USDC |
12,526.6487 |
0.5820 USDC |
0.5790 USDC |
0.6080 USDC |
0.5970 USDC |
2024-08-18 |
0.5896 USDC |
3,249.0830 |
0.5830 USDC |
0.5790 USDC |
0.6080 USDC |
0.5940 USDC |
2024-08-17 |
0.5652 USDC |
7,324.9528 |
0.5600 USDC |
0.5580 USDC |
0.5720 USDC |
0.5720 USDC |
2024-08-16 |
0.5658 USDC |
8,178.6885 |
0.5710 USDC |
0.5510 USDC |
0.5830 USDC |
0.5650 USDC |