Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
1.4211 USDC |
3,955.9730 |
1.4140 USDC |
1.3770 USDC |
1.4370 USDC |
1.3830 USDC |
| 2024-01-27 |
1.4108 USDC |
6,360.9514 |
1.4000 USDC |
1.4000 USDC |
1.4560 USDC |
1.4260 USDC |
| 2024-01-26 |
1.3424 USDC |
5,018.1513 |
1.3270 USDC |
1.3240 USDC |
1.3880 USDC |
1.3770 USDC |
| 2024-01-25 |
1.3044 USDC |
2,088.6081 |
1.3360 USDC |
1.2820 USDC |
1.3360 USDC |
1.3140 USDC |
| 2024-01-24 |
1.3117 USDC |
1,530.8847 |
1.3070 USDC |
1.2860 USDC |
1.3270 USDC |
1.3120 USDC |
| 2024-01-23 |
1.2565 USDC |
8,191.1541 |
1.3100 USDC |
1.2390 USDC |
1.3340 USDC |
1.2670 USDC |
| 2024-01-22 |
1.3513 USDC |
3,768.0121 |
1.3920 USDC |
1.2990 USDC |
1.3920 USDC |
1.3060 USDC |
| 2024-01-21 |
1.4071 USDC |
822.6907 |
1.3860 USDC |
1.3860 USDC |
1.4180 USDC |
1.4100 USDC |
| 2024-01-20 |
1.4009 USDC |
2,878.1468 |
1.4000 USDC |
1.3810 USDC |
1.4150 USDC |
1.3910 USDC |
| 2024-01-19 |
1.3716 USDC |
11,336.0956 |
1.3750 USDC |
1.3110 USDC |
1.3940 USDC |
1.3740 USDC |
| 2024-01-18 |
1.4589 USDC |
17,922.2462 |
1.5430 USDC |
1.3600 USDC |
1.5430 USDC |
1.3850 USDC |
| 2024-01-17 |
1.5649 USDC |
37,349.5170 |
1.4600 USDC |
1.3680 USDC |
1.6640 USDC |
1.5410 USDC |
| 2024-01-16 |
1.4520 USDC |
2,135.1270 |
1.4520 USDC |
1.4100 USDC |
1.4610 USDC |
1.4520 USDC |
| 2024-01-15 |
1.4179 USDC |
5,770.3626 |
1.3870 USDC |
1.3870 USDC |
1.4520 USDC |
1.4450 USDC |
| 2024-01-14 |
1.4288 USDC |
4,767.4938 |
1.4580 USDC |
1.3860 USDC |
1.4580 USDC |
1.4060 USDC |
| 2024-01-13 |
1.4331 USDC |
4,954.4548 |
1.4520 USDC |
1.4000 USDC |
1.4610 USDC |
1.4610 USDC |
| 2024-01-12 |
1.4499 USDC |
30,978.1034 |
1.4540 USDC |
1.3740 USDC |
1.5260 USDC |
1.4380 USDC |
| 2024-01-11 |
1.4522 USDC |
12,780.6178 |
1.4070 USDC |
1.4050 USDC |
1.4890 USDC |
1.4500 USDC |
| 2024-01-10 |
1.3237 USDC |
24,043.9056 |
1.3170 USDC |
1.2810 USDC |
1.3620 USDC |
1.3220 USDC |
| 2024-01-09 |
1.3081 USDC |
39,500.2143 |
1.4120 USDC |
1.2670 USDC |
1.4120 USDC |
1.2670 USDC |
| 2024-01-08 |
1.3453 USDC |
29,757.1850 |
1.3720 USDC |
1.2560 USDC |
1.4030 USDC |
1.3800 USDC |
| 2024-01-07 |
1.4336 USDC |
9,620.0850 |
1.4040 USDC |
1.3950 USDC |
1.4840 USDC |
1.4150 USDC |
| 2024-01-06 |
1.3920 USDC |
6,156.7526 |
1.4340 USDC |
1.3450 USDC |
1.4350 USDC |
1.4090 USDC |
| 2024-01-05 |
1.4325 USDC |
17,117.3000 |
1.5190 USDC |
1.3720 USDC |
1.5320 USDC |
1.4300 USDC |
| 2024-01-04 |
1.4947 USDC |
5,264.0276 |
1.4600 USDC |
1.4310 USDC |
1.5360 USDC |
1.5140 USDC |
| 2024-01-03 |
1.4807 USDC |
89,551.9095 |
1.6940 USDC |
1.2670 USDC |
1.7490 USDC |
1.4820 USDC |
| 2024-01-02 |
1.7243 USDC |
7,237.8066 |
1.7120 USDC |
1.6620 USDC |
1.7510 USDC |
1.6980 USDC |
| 2024-01-01 |
1.6574 USDC |
9,020.5911 |
1.6370 USDC |
1.5840 USDC |
1.6920 USDC |
1.6810 USDC |
| 2023-12-31 |
1.6512 USDC |
7,575.7654 |
1.6480 USDC |
1.6200 USDC |
1.6630 USDC |
1.6570 USDC |
| 2023-12-30 |
1.6517 USDC |
2,555.4401 |
1.6720 USDC |
1.6340 USDC |
1.6770 USDC |
1.6560 USDC |
| 2023-12-29 |
1.7151 USDC |
9,896.0754 |
1.6960 USDC |
1.6550 USDC |
1.7640 USDC |
1.6740 USDC |
| 2023-12-28 |
1.7227 USDC |
24,573.4799 |
1.7780 USDC |
1.6770 USDC |
1.8120 USDC |
1.6920 USDC |
| 2023-12-27 |
1.7108 USDC |
9,983.0354 |
1.7120 USDC |
1.6590 USDC |
1.7710 USDC |
1.7580 USDC |
| 2023-12-26 |
1.6858 USDC |
21,483.6401 |
1.8000 USDC |
1.5860 USDC |
1.8180 USDC |
1.7170 USDC |
| 2023-12-25 |
1.7594 USDC |
11,392.7591 |
1.7110 USDC |
1.6980 USDC |
1.8290 USDC |
1.7780 USDC |
| 2023-12-24 |
1.7107 USDC |
4,230.6453 |
1.6840 USDC |
1.6590 USDC |
1.7390 USDC |
1.7200 USDC |
| 2023-12-23 |
1.7002 USDC |
2,219.8915 |
1.7260 USDC |
1.6590 USDC |
1.7340 USDC |
1.6860 USDC |
| 2023-12-22 |
1.6901 USDC |
6,317.9358 |
1.6820 USDC |
1.6440 USDC |
1.7150 USDC |
1.7040 USDC |
| 2023-12-21 |
1.6447 USDC |
1,693.7623 |
1.6270 USDC |
1.6210 USDC |
1.6610 USDC |
1.6470 USDC |
| 2023-12-20 |
1.6261 USDC |
2,857.6323 |
1.5910 USDC |
1.5810 USDC |
1.6610 USDC |
1.6100 USDC |
| 2023-12-19 |
1.6101 USDC |
4,616.3450 |
1.6430 USDC |
1.5710 USDC |
1.6730 USDC |
1.5900 USDC |
| 2023-12-18 |
1.5890 USDC |
5,803.8269 |
1.6850 USDC |
1.5480 USDC |
1.6850 USDC |
1.6450 USDC |
| 2023-12-17 |
1.7083 USDC |
4,794.4445 |
1.7390 USDC |
1.6700 USDC |
1.7390 USDC |
1.6740 USDC |
| 2023-12-16 |
1.7485 USDC |
5,783.5852 |
1.6840 USDC |
1.6590 USDC |
1.7750 USDC |
1.7420 USDC |
| 2023-12-15 |
1.7316 USDC |
22,566.7771 |
1.7890 USDC |
1.6840 USDC |
1.7900 USDC |
1.7170 USDC |
| 2023-12-14 |
1.7944 USDC |
6,557.1630 |
1.8170 USDC |
1.7510 USDC |
1.8450 USDC |
1.7790 USDC |
| 2023-12-13 |
1.6839 USDC |
4,079.8213 |
1.6390 USDC |
1.5620 USDC |
1.8180 USDC |
1.8010 USDC |
| 2023-12-12 |
1.6416 USDC |
5,403.9359 |
1.6370 USDC |
1.5910 USDC |
1.6710 USDC |
1.6370 USDC |
| 2023-12-11 |
1.6377 USDC |
44,124.8815 |
1.7910 USDC |
1.5330 USDC |
1.7910 USDC |
1.5880 USDC |
| 2023-12-10 |
1.8493 USDC |
9,354.8856 |
1.7860 USDC |
1.7830 USDC |
1.8860 USDC |
1.8090 USDC |