Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.5821 USDC |
5,474.9943 |
0.5900 USDC |
0.5640 USDC |
0.6040 USDC |
0.5670 USDC |
| 2024-08-14 |
0.5944 USDC |
6,287.7050 |
0.6050 USDC |
0.5790 USDC |
0.6090 USDC |
0.5870 USDC |
| 2024-08-13 |
0.6114 USDC |
4,263.5228 |
0.6120 USDC |
0.5950 USDC |
0.6140 USDC |
0.6120 USDC |
| 2024-08-12 |
0.5922 USDC |
5,555.7387 |
0.5780 USDC |
0.5770 USDC |
0.6200 USDC |
0.6050 USDC |
| 2024-08-11 |
0.5900 USDC |
9,102.3755 |
0.6200 USDC |
0.5750 USDC |
0.6280 USDC |
0.5770 USDC |
| 2024-08-10 |
0.6185 USDC |
6,264.4225 |
0.6140 USDC |
0.6050 USDC |
0.6260 USDC |
0.6230 USDC |
| 2024-08-09 |
0.6094 USDC |
5,558.6735 |
0.6180 USDC |
0.5980 USDC |
0.6180 USDC |
0.6060 USDC |
| 2024-08-08 |
0.5805 USDC |
10,686.2085 |
0.5580 USDC |
0.5530 USDC |
0.6020 USDC |
0.6010 USDC |
| 2024-08-07 |
0.5768 USDC |
15,797.9433 |
0.5740 USDC |
0.5520 USDC |
0.6000 USDC |
0.5610 USDC |
| 2024-08-06 |
0.5697 USDC |
6,256.6868 |
0.5460 USDC |
0.5460 USDC |
0.5820 USDC |
0.5750 USDC |
| 2024-08-05 |
0.5236 USDC |
23,803.4603 |
0.6060 USDC |
0.4800 USDC |
0.6100 USDC |
0.5510 USDC |
| 2024-08-04 |
0.6068 USDC |
6,483.8482 |
0.6270 USDC |
0.5860 USDC |
0.6460 USDC |
0.6190 USDC |
| 2024-08-03 |
0.6561 USDC |
3,628.2037 |
0.6660 USDC |
0.6400 USDC |
0.6880 USDC |
0.6500 USDC |
| 2024-08-02 |
0.6882 USDC |
6,303.7082 |
0.7190 USDC |
0.6540 USDC |
0.7210 USDC |
0.6670 USDC |
| 2024-08-01 |
0.7339 USDC |
7,384.2730 |
0.7470 USDC |
0.6680 USDC |
0.7570 USDC |
0.7180 USDC |
| 2024-07-31 |
0.7760 USDC |
13,602.5162 |
0.7750 USDC |
0.7460 USDC |
0.7940 USDC |
0.7460 USDC |
| 2024-07-30 |
0.7929 USDC |
14,130.5163 |
0.7730 USDC |
0.7650 USDC |
0.8070 USDC |
0.7740 USDC |
| 2024-07-29 |
0.7849 USDC |
15,816.8072 |
0.7720 USDC |
0.7710 USDC |
0.8020 USDC |
0.7760 USDC |
| 2024-07-28 |
0.7841 USDC |
4,777.0453 |
0.7870 USDC |
0.7640 USDC |
0.7940 USDC |
0.7640 USDC |