Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
1.9605 USDC |
40,143.9539 |
1.8590 USDC |
1.8490 USDC |
2.0400 USDC |
1.9590 USDC |
| 2024-02-28 |
1.8227 USDC |
47,962.9145 |
1.9460 USDC |
1.5620 USDC |
1.9950 USDC |
1.8790 USDC |
| 2024-02-27 |
1.9738 USDC |
28,372.0821 |
1.9590 USDC |
1.9080 USDC |
2.0520 USDC |
1.9510 USDC |
| 2024-02-26 |
1.9652 USDC |
38,445.9502 |
1.8340 USDC |
1.8150 USDC |
2.0800 USDC |
2.0090 USDC |
| 2024-02-25 |
1.8207 USDC |
14,670.3543 |
1.7830 USDC |
1.7620 USDC |
1.8450 USDC |
1.8250 USDC |
| 2024-02-24 |
1.7242 USDC |
8,150.9853 |
1.6700 USDC |
1.6630 USDC |
1.7700 USDC |
1.7580 USDC |
| 2024-02-23 |
1.6544 USDC |
3,384.8246 |
1.6880 USDC |
1.6290 USDC |
1.6880 USDC |
1.6460 USDC |
| 2024-02-22 |
1.7003 USDC |
17,269.8620 |
1.7100 USDC |
1.6460 USDC |
1.7450 USDC |
1.7210 USDC |
| 2024-02-21 |
1.7436 USDC |
11,624.0608 |
1.8430 USDC |
1.6340 USDC |
1.8430 USDC |
1.6870 USDC |
| 2024-02-20 |
1.8021 USDC |
30,303.0889 |
1.7350 USDC |
1.6930 USDC |
1.9040 USDC |
1.8090 USDC |
| 2024-02-19 |
1.7309 USDC |
5,512.8521 |
1.7290 USDC |
1.6840 USDC |
1.7730 USDC |
1.7590 USDC |
| 2024-02-18 |
1.6698 USDC |
17,958.8853 |
1.6480 USDC |
1.6220 USDC |
1.7390 USDC |
1.7220 USDC |
| 2024-02-17 |
1.6252 USDC |
20,684.4349 |
1.6850 USDC |
1.5620 USDC |
1.6850 USDC |
1.6450 USDC |
| 2024-02-16 |
1.6320 USDC |
18,414.4472 |
1.5930 USDC |
1.5860 USDC |
1.6710 USDC |
1.6230 USDC |
| 2024-02-15 |
1.6034 USDC |
12,760.2793 |
1.5650 USDC |
1.5390 USDC |
1.6790 USDC |
1.5860 USDC |
| 2024-02-14 |
1.5500 USDC |
8,018.9425 |
1.5260 USDC |
1.5040 USDC |
1.5880 USDC |
1.5650 USDC |
| 2024-02-13 |
1.4786 USDC |
9,830.3647 |
1.4780 USDC |
1.4470 USDC |
1.5210 USDC |
1.5210 USDC |
| 2024-02-12 |
1.4649 USDC |
6,659.4254 |
1.4260 USDC |
1.4160 USDC |
1.4900 USDC |
1.4810 USDC |
| 2024-02-11 |
1.4506 USDC |
15,523.1406 |
1.4370 USDC |
1.4180 USDC |
1.4690 USDC |
1.4240 USDC |
| 2024-02-10 |
1.4345 USDC |
3,286.3944 |
1.4290 USDC |
1.4160 USDC |
1.4440 USDC |
1.4340 USDC |
| 2024-02-09 |
1.4207 USDC |
6,756.2216 |
1.4090 USDC |
1.3920 USDC |
1.4440 USDC |
1.4120 USDC |
| 2024-02-08 |
1.3978 USDC |
5,653.0991 |
1.4010 USDC |
1.3850 USDC |
1.4050 USDC |
1.3990 USDC |
| 2024-02-07 |
1.3562 USDC |
4,319.0755 |
1.3560 USDC |
1.3400 USDC |
1.3970 USDC |
1.3970 USDC |
| 2024-02-06 |
1.3717 USDC |
11,405.5680 |
1.3730 USDC |
1.3590 USDC |
1.3880 USDC |
1.3640 USDC |
| 2024-02-05 |
1.3545 USDC |
3,477.6455 |
1.3560 USDC |
1.3440 USDC |
1.3820 USDC |
1.3770 USDC |
| 2024-02-04 |
1.3691 USDC |
1,830.5857 |
1.3860 USDC |
1.3450 USDC |
1.3860 USDC |
1.3600 USDC |
| 2024-02-03 |
1.4159 USDC |
1,633.9920 |
1.4300 USDC |
1.4050 USDC |
1.4350 USDC |
1.4080 USDC |
| 2024-02-02 |
1.4478 USDC |
12,878.6739 |
1.5190 USDC |
1.4050 USDC |
1.5190 USDC |
1.4190 USDC |
| 2024-02-01 |
1.4605 USDC |
20,020.4972 |
1.4060 USDC |
1.3800 USDC |
1.5190 USDC |
1.5040 USDC |
| 2024-01-31 |
1.4085 USDC |
7,228.8675 |
1.4230 USDC |
1.3840 USDC |
1.4420 USDC |
1.3860 USDC |
| 2024-01-30 |
1.4243 USDC |
827.5961 |
1.4280 USDC |
1.3940 USDC |
1.4400 USDC |
1.4400 USDC |
| 2024-01-29 |
1.4245 USDC |
23,354.8347 |
1.3830 USDC |
1.3250 USDC |
1.4600 USDC |
1.4450 USDC |
| 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 |