Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.9663 USDC |
5,966.5866 |
0.9690 USDC |
0.9500 USDC |
0.9810 USDC |
0.9720 USDC |
| 2024-06-25 |
0.9655 USDC |
2,800.8191 |
0.9550 USDC |
0.9540 USDC |
0.9810 USDC |
0.9740 USDC |
| 2024-06-24 |
0.9103 USDC |
10,395.1404 |
0.9070 USDC |
0.8670 USDC |
0.9280 USDC |
0.9130 USDC |
| 2024-06-23 |
0.9245 USDC |
7,821.3076 |
0.9260 USDC |
0.8930 USDC |
0.9470 USDC |
0.9100 USDC |
| 2024-06-22 |
0.9321 USDC |
12,856.8687 |
0.9290 USDC |
0.9190 USDC |
0.9420 USDC |
0.9270 USDC |
| 2024-06-21 |
0.9233 USDC |
9,682.9784 |
0.9070 USDC |
0.9050 USDC |
0.9370 USDC |
0.9290 USDC |
| 2024-06-20 |
0.9353 USDC |
9,216.8252 |
0.9160 USDC |
0.9100 USDC |
0.9680 USDC |
0.9200 USDC |
| 2024-06-19 |
0.9263 USDC |
5,952.8293 |
0.9110 USDC |
0.9000 USDC |
0.9430 USDC |
0.9270 USDC |
| 2024-06-18 |
0.9150 USDC |
13,337.4584 |
1.0160 USDC |
0.8700 USDC |
1.0160 USDC |
0.9090 USDC |
| 2024-06-17 |
1.0425 USDC |
6,193.5793 |
1.0830 USDC |
0.9930 USDC |
1.0830 USDC |
1.0450 USDC |
| 2024-06-16 |
1.0507 USDC |
1,758.9399 |
1.0500 USDC |
1.0330 USDC |
1.0670 USDC |
1.0640 USDC |
| 2024-06-15 |
1.0427 USDC |
6,540.5010 |
1.0100 USDC |
1.0100 USDC |
1.0640 USDC |
1.0450 USDC |
| 2024-06-14 |
1.0370 USDC |
11,255.7698 |
1.0680 USDC |
0.9960 USDC |
1.0880 USDC |
1.0090 USDC |
| 2024-06-13 |
1.0908 USDC |
5,339.9028 |
1.1160 USDC |
1.0570 USDC |
1.1210 USDC |
1.0820 USDC |
| 2024-06-12 |
1.0923 USDC |
4,295.0603 |
1.0690 USDC |
1.0580 USDC |
1.1400 USDC |
1.1100 USDC |
| 2024-06-11 |
1.0891 USDC |
13,981.5025 |
1.1290 USDC |
1.0620 USDC |
1.1370 USDC |
1.0920 USDC |
| 2024-06-10 |
1.1345 USDC |
1,644.9482 |
1.1460 USDC |
1.1210 USDC |
1.1530 USDC |
1.1430 USDC |
| 2024-06-09 |
1.1330 USDC |
2,595.1417 |
1.1170 USDC |
1.1040 USDC |
1.1550 USDC |
1.1550 USDC |