Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
1.7998 USDC |
43,711.3448 |
1.7750 USDC |
1.7290 USDC |
1.8550 USDC |
1.7810 USDC |
| 2023-12-08 |
1.6765 USDC |
14,291.9003 |
1.6620 USDC |
1.6480 USDC |
1.7260 USDC |
1.7250 USDC |
| 2023-12-07 |
1.6364 USDC |
11,071.2416 |
1.6500 USDC |
1.5740 USDC |
1.6820 USDC |
1.6300 USDC |
| 2023-12-06 |
1.6384 USDC |
18,639.3578 |
1.7040 USDC |
1.5820 USDC |
1.7230 USDC |
1.6520 USDC |
| 2023-12-05 |
1.6339 USDC |
14,417.0626 |
1.6230 USDC |
1.5890 USDC |
1.6750 USDC |
1.6610 USDC |
| 2023-12-04 |
1.5956 USDC |
24,692.9729 |
1.5860 USDC |
1.5340 USDC |
1.6860 USDC |
1.5920 USDC |
| 2023-12-03 |
1.6161 USDC |
7,020.3642 |
1.6370 USDC |
1.5770 USDC |
1.6370 USDC |
1.5830 USDC |
| 2023-12-02 |
1.6240 USDC |
4,977.2076 |
1.6090 USDC |
1.5860 USDC |
1.6490 USDC |
1.6400 USDC |
| 2023-12-01 |
1.5870 USDC |
24,491.1875 |
1.5690 USDC |
1.5600 USDC |
1.6230 USDC |
1.6000 USDC |
| 2023-11-30 |
1.6080 USDC |
13,226.7799 |
1.5780 USDC |
1.5770 USDC |
1.6330 USDC |
1.5810 USDC |
| 2023-11-29 |
1.5628 USDC |
15,330.2952 |
1.5780 USDC |
1.5160 USDC |
1.6220 USDC |
1.5640 USDC |
| 2023-11-28 |
1.6014 USDC |
21,622.6509 |
1.6260 USDC |
1.5520 USDC |
1.6710 USDC |
1.5750 USDC |
| 2023-11-27 |
1.6222 USDC |
21,263.6785 |
1.6360 USDC |
1.5800 USDC |
1.6610 USDC |
1.6160 USDC |
| 2023-11-26 |
1.7078 USDC |
12,463.1964 |
1.6720 USDC |
1.6250 USDC |
1.7800 USDC |
1.6250 USDC |
| 2023-11-25 |
1.6783 USDC |
43,383.7396 |
1.4890 USDC |
1.4890 USDC |
1.7480 USDC |
1.7020 USDC |
| 2023-11-24 |
1.4507 USDC |
8,306.5908 |
1.4070 USDC |
1.4020 USDC |
1.4970 USDC |
1.4790 USDC |
| 2023-11-23 |
1.4678 USDC |
3,134.3015 |
1.4460 USDC |
1.4130 USDC |
1.5050 USDC |
1.4130 USDC |
| 2023-11-22 |
1.3819 USDC |
3,725.3638 |
1.3460 USDC |
1.3460 USDC |
1.4520 USDC |
1.4520 USDC |
| 2023-11-21 |
1.4358 USDC |
23,744.3080 |
1.5200 USDC |
1.3430 USDC |
1.5470 USDC |
1.3820 USDC |
| 2023-11-20 |
1.4560 USDC |
24,796.4243 |
1.3850 USDC |
1.3730 USDC |
1.4970 USDC |
1.4720 USDC |
| 2023-11-19 |
1.3400 USDC |
1,898.4362 |
1.3330 USDC |
1.3100 USDC |
1.3760 USDC |
1.3760 USDC |
| 2023-11-18 |
1.3098 USDC |
3,853.6883 |
1.3540 USDC |
1.2670 USDC |
1.3540 USDC |
1.3450 USDC |
| 2023-11-17 |
1.3505 USDC |
5,630.8602 |
1.3920 USDC |
1.2980 USDC |
1.4370 USDC |
1.3500 USDC |
| 2023-11-16 |
1.4298 USDC |
9,234.7508 |
1.4740 USDC |
1.3710 USDC |
1.4970 USDC |
1.3790 USDC |
| 2023-11-15 |
1.4397 USDC |
12,363.9476 |
1.3900 USDC |
1.3890 USDC |
1.4650 USDC |
1.4620 USDC |
| 2023-11-14 |
1.4310 USDC |
11,336.8605 |
1.4530 USDC |
1.3240 USDC |
1.4940 USDC |
1.3610 USDC |
| 2023-11-13 |
1.4991 USDC |
40,889.5589 |
1.4850 USDC |
1.4200 USDC |
1.5650 USDC |
1.4620 USDC |
| 2023-11-12 |
1.4315 USDC |
13,174.4865 |
1.4350 USDC |
1.3650 USDC |
1.4830 USDC |
1.4610 USDC |
| 2023-11-11 |
1.4492 USDC |
10,061.9133 |
1.4400 USDC |
1.3860 USDC |
1.4710 USDC |
1.4490 USDC |
| 2023-11-10 |
1.3999 USDC |
21,692.3801 |
1.3830 USDC |
1.3430 USDC |
1.4400 USDC |
1.4290 USDC |
| 2023-11-09 |
1.4319 USDC |
23,532.7948 |
1.4800 USDC |
1.1750 USDC |
1.5340 USDC |
1.3240 USDC |
| 2023-11-08 |
1.4431 USDC |
11,564.1395 |
1.4180 USDC |
1.4070 USDC |
1.4830 USDC |
1.4770 USDC |
| 2023-11-07 |
1.4306 USDC |
10,221.7452 |
1.4810 USDC |
1.3800 USDC |
1.4850 USDC |
1.4430 USDC |
| 2023-11-06 |
1.4698 USDC |
18,487.6878 |
1.4500 USDC |
1.4120 USDC |
1.5120 USDC |
1.4850 USDC |
| 2023-11-05 |
1.4468 USDC |
26,283.0080 |
1.4070 USDC |
1.4070 USDC |
1.4860 USDC |
1.4350 USDC |
| 2023-11-04 |
1.3807 USDC |
3,728.9776 |
1.3520 USDC |
1.3450 USDC |
1.4000 USDC |
1.4000 USDC |
| 2023-11-03 |
1.3722 USDC |
36,200.1748 |
1.3650 USDC |
1.3280 USDC |
1.4300 USDC |
1.3680 USDC |
| 2023-11-02 |
1.3527 USDC |
8,423.1129 |
1.3560 USDC |
1.2920 USDC |
1.3830 USDC |
1.3670 USDC |
| 2023-11-01 |
1.3273 USDC |
28,211.7335 |
1.3360 USDC |
1.2830 USDC |
1.3710 USDC |
1.3500 USDC |
| 2023-10-31 |
1.3216 USDC |
5,023.1367 |
1.3820 USDC |
1.2730 USDC |
1.3950 USDC |
1.3270 USDC |
| 2023-10-30 |
1.3728 USDC |
3,196.3794 |
1.4020 USDC |
1.3390 USDC |
1.4020 USDC |
1.3630 USDC |
| 2023-10-29 |
1.3791 USDC |
5,476.8016 |
1.3660 USDC |
1.3440 USDC |
1.4300 USDC |
1.4130 USDC |
| 2023-10-28 |
1.3694 USDC |
7,097.7149 |
1.3070 USDC |
1.3070 USDC |
1.3910 USDC |
1.3910 USDC |
| 2023-10-27 |
1.3020 USDC |
3,377.4479 |
1.3200 USDC |
1.2620 USDC |
1.3200 USDC |
1.2950 USDC |
| 2023-10-26 |
1.3135 USDC |
11,585.7060 |
1.3210 USDC |
1.2530 USDC |
1.3770 USDC |
1.3230 USDC |
| 2023-10-25 |
1.3194 USDC |
20,937.0571 |
1.2490 USDC |
1.2230 USDC |
1.3780 USDC |
1.2960 USDC |
| 2023-10-24 |
1.2367 USDC |
18,782.9622 |
1.1850 USDC |
1.1850 USDC |
1.2750 USDC |
1.2150 USDC |
| 2023-10-23 |
1.1296 USDC |
2,486.9523 |
1.1520 USDC |
1.0970 USDC |
1.1520 USDC |
1.1450 USDC |
| 2023-10-22 |
1.1199 USDC |
6,304.5760 |
1.1180 USDC |
1.1070 USDC |
1.1450 USDC |
1.1200 USDC |
| 2023-10-21 |
1.1161 USDC |
4,984.3819 |
1.0920 USDC |
1.0920 USDC |
1.1310 USDC |
1.1200 USDC |