Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
1.0834 USDC |
10,286.5331 |
1.0390 USDC |
1.0360 USDC |
1.0960 USDC |
1.0920 USDC |
| 2023-10-19 |
1.0798 USDC |
1,675.5174 |
1.1250 USDC |
1.0580 USDC |
1.1250 USDC |
1.0630 USDC |
| 2023-10-18 |
1.1136 USDC |
4,390.0478 |
1.0880 USDC |
1.0800 USDC |
1.1420 USDC |
1.1140 USDC |
| 2023-10-17 |
1.1124 USDC |
11,140.1593 |
1.0710 USDC |
1.0710 USDC |
1.1330 USDC |
1.0900 USDC |
| 2023-10-16 |
1.0738 USDC |
2,797.6132 |
1.0730 USDC |
1.0570 USDC |
1.1080 USDC |
1.0780 USDC |
| 2023-10-15 |
1.0650 USDC |
1,385.1971 |
1.0540 USDC |
1.0540 USDC |
1.0750 USDC |
1.0670 USDC |
| 2023-10-14 |
1.0496 USDC |
208.9863 |
1.0470 USDC |
1.0470 USDC |
1.0520 USDC |
1.0490 USDC |
| 2023-10-13 |
1.0535 USDC |
704.4308 |
1.0500 USDC |
1.0380 USDC |
1.0630 USDC |
1.0470 USDC |
| 2023-10-12 |
1.0407 USDC |
3,304.0199 |
1.0350 USDC |
1.0270 USDC |
1.0510 USDC |
1.0410 USDC |
| 2023-10-11 |
1.0203 USDC |
1,295.0197 |
1.0290 USDC |
1.0120 USDC |
1.0310 USDC |
1.0270 USDC |
| 2023-10-10 |
1.0289 USDC |
1,137.3612 |
1.0250 USDC |
1.0120 USDC |
1.0380 USDC |
1.0230 USDC |
| 2023-10-09 |
1.0287 USDC |
5,521.0227 |
1.0830 USDC |
0.9970 USDC |
1.0920 USDC |
1.0290 USDC |
| 2023-10-08 |
1.0919 USDC |
1,025.6390 |
1.0990 USDC |
1.0800 USDC |
1.1010 USDC |
1.0910 USDC |
| 2023-10-07 |
1.0966 USDC |
1,897.3124 |
1.0940 USDC |
1.0880 USDC |
1.1050 USDC |
1.0940 USDC |
| 2023-10-06 |
1.1097 USDC |
25,995.4338 |
1.0800 USDC |
1.0640 USDC |
1.1400 USDC |
1.1080 USDC |
| 2023-10-05 |
1.0974 USDC |
3,147.4884 |
1.1350 USDC |
1.0780 USDC |
1.1380 USDC |
1.0920 USDC |
| 2023-10-04 |
1.1292 USDC |
4,514.9862 |
1.1400 USDC |
1.0980 USDC |
1.1470 USDC |
1.1450 USDC |
| 2023-10-03 |
1.1669 USDC |
3,132.0007 |
1.1790 USDC |
1.1450 USDC |
1.1900 USDC |
1.1520 USDC |