Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
1.1448 USDC |
3,197.0008 |
1.1860 USDC |
1.1230 USDC |
1.1930 USDC |
1.1230 USDC |
| 2024-06-07 |
1.2008 USDC |
15,948.2752 |
1.3250 USDC |
1.1000 USDC |
1.3290 USDC |
1.1890 USDC |
| 2024-06-06 |
1.3396 USDC |
5,182.0616 |
1.3570 USDC |
1.3150 USDC |
1.3620 USDC |
1.3230 USDC |
| 2024-06-05 |
1.3279 USDC |
1,400.7376 |
1.3250 USDC |
1.3180 USDC |
1.3490 USDC |
1.3470 USDC |
| 2024-06-04 |
1.3103 USDC |
809.8228 |
1.3070 USDC |
1.2870 USDC |
1.3300 USDC |
1.3120 USDC |
| 2024-06-03 |
1.2977 USDC |
1,914.5868 |
1.2760 USDC |
1.2640 USDC |
1.3230 USDC |
1.3050 USDC |
| 2024-06-02 |
1.2994 USDC |
475.1238 |
1.2910 USDC |
1.2780 USDC |
1.3170 USDC |
1.2780 USDC |
| 2024-06-01 |
1.2701 USDC |
485.6935 |
1.2480 USDC |
1.2390 USDC |
1.2830 USDC |
1.2830 USDC |
| 2024-05-31 |
1.2511 USDC |
2,090.8470 |
1.2760 USDC |
1.2370 USDC |
1.2790 USDC |
1.2510 USDC |
| 2024-05-30 |
1.2808 USDC |
2,147.0516 |
1.3010 USDC |
1.2570 USDC |
1.3160 USDC |
1.2810 USDC |
| 2024-05-29 |
1.3245 USDC |
374.7970 |
1.3120 USDC |
1.2990 USDC |
1.3430 USDC |
1.3020 USDC |
| 2024-05-28 |
1.3260 USDC |
1,752.4547 |
1.3430 USDC |
1.2760 USDC |
1.3430 USDC |
1.3200 USDC |
| 2024-05-27 |
1.3003 USDC |
494.6846 |
1.2780 USDC |
1.2680 USDC |
1.3430 USDC |
1.3390 USDC |
| 2024-05-26 |
1.2949 USDC |
3,001.9890 |
1.3140 USDC |
1.2770 USDC |
1.3470 USDC |
1.2780 USDC |
| 2024-05-25 |
1.3195 USDC |
110.8006 |
1.3230 USDC |
1.3010 USDC |
1.3410 USDC |
1.3040 USDC |
| 2024-05-24 |
1.3146 USDC |
3,719.9889 |
1.2680 USDC |
1.2670 USDC |
1.3250 USDC |
1.3150 USDC |
| 2024-05-23 |
1.2470 USDC |
6,204.8610 |
1.2820 USDC |
1.2150 USDC |
1.3080 USDC |
1.2350 USDC |
| 2024-05-22 |
1.2875 USDC |
4,403.1658 |
1.2930 USDC |
1.2650 USDC |
1.3190 USDC |
1.2940 USDC |
| 2024-05-21 |
1.3023 USDC |
1,620.7967 |
1.2970 USDC |
1.2870 USDC |
1.3290 USDC |
1.2980 USDC |
| 2024-05-20 |
1.2686 USDC |
3,268.8569 |
1.1900 USDC |
1.1710 USDC |
1.2900 USDC |
1.2870 USDC |
| 2024-05-19 |
1.2011 USDC |
929.7557 |
1.2560 USDC |
1.1850 USDC |
1.2650 USDC |
1.1920 USDC |
| 2024-05-18 |
1.2431 USDC |
493.7357 |
1.2520 USDC |
1.2300 USDC |
1.2630 USDC |
1.2500 USDC |
| 2024-05-17 |
1.2298 USDC |
3,616.2005 |
1.2120 USDC |
1.1970 USDC |
1.2630 USDC |
1.2530 USDC |
| 2024-05-16 |
1.2079 USDC |
2,616.8172 |
1.2160 USDC |
1.1700 USDC |
1.2370 USDC |
1.2020 USDC |
| 2024-05-15 |
1.1851 USDC |
2,106.1524 |
1.1410 USDC |
1.1330 USDC |
1.2260 USDC |
1.2100 USDC |
| 2024-05-14 |
1.1468 USDC |
4,113.4171 |
1.1720 USDC |
1.1380 USDC |
1.1740 USDC |
1.1430 USDC |
| 2024-05-13 |
1.1761 USDC |
4,761.5416 |
1.2030 USDC |
1.1470 USDC |
1.2080 USDC |
1.1770 USDC |
| 2024-05-12 |
1.2194 USDC |
5,208.9404 |
1.2160 USDC |
1.1940 USDC |
1.2300 USDC |
1.1990 USDC |
| 2024-05-11 |
1.2162 USDC |
2,905.1468 |
1.2150 USDC |
1.2050 USDC |
1.2310 USDC |
1.2240 USDC |
| 2024-05-10 |
1.2494 USDC |
6,638.4090 |
1.2840 USDC |
1.2050 USDC |
1.2960 USDC |
1.2050 USDC |
| 2024-05-09 |
1.2524 USDC |
11,268.5481 |
1.2090 USDC |
1.2090 USDC |
1.2810 USDC |
1.2780 USDC |
| 2024-05-08 |
1.2165 USDC |
3,483.7950 |
1.2410 USDC |
1.1950 USDC |
1.2410 USDC |
1.2110 USDC |
| 2024-05-07 |
1.2628 USDC |
2,235.4890 |
1.2510 USDC |
1.2440 USDC |
1.3040 USDC |
1.2520 USDC |
| 2024-05-06 |
1.2827 USDC |
1,416.9350 |
1.2610 USDC |
1.2430 USDC |
1.3180 USDC |
1.2750 USDC |
| 2024-05-05 |
1.2387 USDC |
2,961.1976 |
1.2410 USDC |
1.2080 USDC |
1.2790 USDC |
1.2630 USDC |
| 2024-05-04 |
1.2434 USDC |
3,614.3097 |
1.2500 USDC |
1.2360 USDC |
1.2630 USDC |
1.2430 USDC |
| 2024-05-03 |
1.2201 USDC |
1,679.2515 |
1.2040 USDC |
1.1980 USDC |
1.2500 USDC |
1.2500 USDC |
| 2024-05-02 |
1.1787 USDC |
5,310.2096 |
1.1660 USDC |
1.1430 USDC |
1.2070 USDC |
1.1990 USDC |
| 2024-05-01 |
1.1432 USDC |
16,158.8977 |
1.1680 USDC |
1.0920 USDC |
1.2140 USDC |
1.1830 USDC |
| 2024-04-30 |
1.1975 USDC |
5,732.1069 |
1.2330 USDC |
1.1480 USDC |
1.2500 USDC |
1.1510 USDC |
| 2024-04-29 |
1.2410 USDC |
6,639.0523 |
1.2760 USDC |
1.2190 USDC |
1.2900 USDC |
1.2250 USDC |
| 2024-04-28 |
1.3098 USDC |
3,014.4258 |
1.2780 USDC |
1.2780 USDC |
1.3380 USDC |
1.3080 USDC |
| 2024-04-27 |
1.2894 USDC |
5,574.0755 |
1.3810 USDC |
1.2220 USDC |
1.3810 USDC |
1.2530 USDC |
| 2024-04-26 |
1.3480 USDC |
6,444.5097 |
1.2670 USDC |
1.2380 USDC |
1.4450 USDC |
1.3670 USDC |
| 2024-04-25 |
1.2514 USDC |
4,533.6663 |
1.2500 USDC |
1.2090 USDC |
1.2820 USDC |
1.2690 USDC |
| 2024-04-24 |
1.2932 USDC |
511.1472 |
1.3140 USDC |
1.2660 USDC |
1.3530 USDC |
1.2660 USDC |
| 2024-04-23 |
1.3296 USDC |
1,917.7658 |
1.3530 USDC |
1.3090 USDC |
1.3570 USDC |
1.3230 USDC |
| 2024-04-22 |
1.3283 USDC |
12,103.3822 |
1.2880 USDC |
1.2790 USDC |
1.3530 USDC |
1.3490 USDC |
| 2024-04-21 |
1.3139 USDC |
887.6476 |
1.3120 USDC |
1.2640 USDC |
1.3210 USDC |
1.2820 USDC |
| 2024-04-20 |
1.2662 USDC |
4,148.0808 |
1.2250 USDC |
1.2100 USDC |
1.3200 USDC |
1.3140 USDC |