Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-27 |
0.7888 USDC |
6,010.0500 |
0.7890 USDC |
0.7800 USDC |
0.8040 USDC |
0.7860 USDC |
| 2024-07-26 |
0.7707 USDC |
7,393.7183 |
0.7480 USDC |
0.7480 USDC |
0.7920 USDC |
0.7900 USDC |
| 2024-07-25 |
0.7494 USDC |
17,532.7864 |
0.7790 USDC |
0.7170 USDC |
0.7820 USDC |
0.7460 USDC |
| 2024-07-24 |
0.8018 USDC |
7,126.7471 |
0.7920 USDC |
0.7900 USDC |
0.8240 USDC |
0.7960 USDC |
| 2024-07-23 |
0.8059 USDC |
13,186.0034 |
0.8100 USDC |
0.7800 USDC |
0.8290 USDC |
0.7910 USDC |
| 2024-07-22 |
0.8374 USDC |
14,221.5510 |
0.8640 USDC |
0.8250 USDC |
0.8670 USDC |
0.8250 USDC |
| 2024-07-21 |
0.8401 USDC |
10,965.1249 |
0.8430 USDC |
0.8130 USDC |
0.8640 USDC |
0.8610 USDC |
| 2024-07-20 |
0.8300 USDC |
16,075.1366 |
0.8310 USDC |
0.8180 USDC |
0.8420 USDC |
0.8350 USDC |
| 2024-07-19 |
0.8127 USDC |
14,928.1656 |
0.8060 USDC |
0.7920 USDC |
0.8350 USDC |
0.8340 USDC |
| 2024-07-18 |
0.8277 USDC |
9,086.1028 |
0.8290 USDC |
0.7840 USDC |
0.8590 USDC |
0.8100 USDC |
| 2024-07-17 |
0.8303 USDC |
28,521.2141 |
0.8250 USDC |
0.8150 USDC |
0.8430 USDC |
0.8210 USDC |
| 2024-07-16 |
0.8124 USDC |
9,171.5965 |
0.7990 USDC |
0.7680 USDC |
0.8260 USDC |
0.8160 USDC |
| 2024-07-15 |
0.7690 USDC |
5,693.2639 |
0.7570 USDC |
0.7500 USDC |
0.7920 USDC |
0.7870 USDC |
| 2024-07-14 |
0.7410 USDC |
5,397.1605 |
0.7380 USDC |
0.7280 USDC |
0.7570 USDC |
0.7570 USDC |
| 2024-07-13 |
0.7321 USDC |
4,794.4104 |
0.7230 USDC |
0.7210 USDC |
0.7380 USDC |
0.7310 USDC |
| 2024-07-12 |
0.7259 USDC |
3,902.3309 |
0.7160 USDC |
0.7080 USDC |
0.7380 USDC |
0.7250 USDC |
| 2024-07-11 |
0.7356 USDC |
7,752.3594 |
0.7270 USDC |
0.7100 USDC |
0.7540 USDC |
0.7100 USDC |
| 2024-07-10 |
0.7300 USDC |
9,906.3788 |
0.7240 USDC |
0.7140 USDC |
0.7460 USDC |
0.7240 USDC |
| 2024-07-09 |
0.7193 USDC |
15,038.3029 |
0.7200 USDC |
0.7010 USDC |
0.7330 USDC |
0.7220 USDC |
| 2024-07-08 |
0.7066 USDC |
13,248.5241 |
0.7000 USDC |
0.6670 USDC |
0.7430 USDC |
0.7160 USDC |
| 2024-07-07 |
0.7397 USDC |
13,030.5569 |
0.7600 USDC |
0.7130 USDC |
0.7600 USDC |
0.7320 USDC |
| 2024-07-06 |
0.7364 USDC |
12,077.7809 |
0.7070 USDC |
0.7070 USDC |
0.7660 USDC |
0.7660 USDC |
| 2024-07-05 |
0.7122 USDC |
34,013.4952 |
0.7680 USDC |
0.6600 USDC |
0.7680 USDC |
0.7130 USDC |
| 2024-07-04 |
0.8285 USDC |
17,836.4732 |
0.8900 USDC |
0.7940 USDC |
0.8940 USDC |
0.7940 USDC |
| 2024-07-03 |
0.8973 USDC |
13,676.9013 |
0.9330 USDC |
0.8790 USDC |
0.9330 USDC |
0.8880 USDC |
| 2024-07-02 |
0.9230 USDC |
4,685.1617 |
0.9000 USDC |
0.9000 USDC |
0.9400 USDC |
0.9300 USDC |
| 2024-07-01 |
0.9700 USDC |
1,112.7794 |
0.9820 USDC |
0.9350 USDC |
0.9890 USDC |
0.9410 USDC |
| 2024-06-30 |
0.9501 USDC |
4,302.7763 |
0.9420 USDC |
0.9350 USDC |
0.9830 USDC |
0.9770 USDC |
| 2024-06-29 |
0.9588 USDC |
9,896.5070 |
0.9570 USDC |
0.9420 USDC |
0.9760 USDC |
0.9470 USDC |
| 2024-06-28 |
0.9737 USDC |
9,929.0414 |
0.9710 USDC |
0.9450 USDC |
0.9840 USDC |
0.9670 USDC |
| 2024-06-27 |
0.9744 USDC |
8,492.7992 |
0.9700 USDC |
0.9480 USDC |
0.9950 USDC |
0.9770 USDC |