Identifier on Kraken: APEUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.6538 USDC |
963.8528 |
0.6481 USDC |
0.6481 USDC |
0.6580 USDC |
0.6523 USDC |
| 2025-05-23 |
0.6714 USDC |
25,948.6860 |
0.7048 USDC |
0.6673 USDC |
0.7080 USDC |
0.6733 USDC |
| 2025-05-22 |
0.6963 USDC |
9,041.3758 |
0.6936 USDC |
0.6908 USDC |
0.7053 USDC |
0.6943 USDC |
| 2025-05-21 |
0.6702 USDC |
11,773.8966 |
0.6818 USDC |
0.6556 USDC |
0.6818 USDC |
0.6804 USDC |
| 2025-05-20 |
0.6415 USDC |
125.7261 |
0.6443 USDC |
0.6400 USDC |
0.6443 USDC |
0.6400 USDC |
| 2025-05-19 |
0.6438 USDC |
76,081.4482 |
0.6529 USDC |
0.6300 USDC |
0.6629 USDC |
0.6485 USDC |
| 2025-05-18 |
0.6575 USDC |
53,413.6744 |
0.6233 USDC |
0.6233 USDC |
0.6653 USDC |
0.6429 USDC |
| 2025-05-17 |
0.6310 USDC |
255.5119 |
0.6136 USDC |
0.6136 USDC |
0.6326 USDC |
0.6326 USDC |
| 2025-05-16 |
0.6377 USDC |
3,704.4399 |
0.6443 USDC |
0.6353 USDC |
0.6443 USDC |
0.6360 USDC |
| 2025-05-15 |
0.6304 USDC |
166,119.4816 |
0.6709 USDC |
0.5494 USDC |
0.6709 USDC |
0.6265 USDC |
| 2025-05-14 |
0.6680 USDC |
12,468.0792 |
0.7153 USDC |
0.6596 USDC |
0.7203 USDC |
0.6661 USDC |
| 2025-05-13 |
0.6814 USDC |
3,066.0452 |
0.6611 USDC |
0.6539 USDC |
0.7138 USDC |
0.7090 USDC |
| 2025-05-12 |
0.6960 USDC |
1,114.4430 |
0.6742 USDC |
0.6742 USDC |
0.7138 USDC |
0.6748 USDC |
| 2025-05-11 |
0.6590 USDC |
1,253.5546 |
0.6759 USDC |
0.6435 USDC |
0.6812 USDC |
0.6477 USDC |
| 2025-05-10 |
0.6483 USDC |
1,771.2430 |
0.6457 USDC |
0.6406 USDC |
0.6581 USDC |
0.6557 USDC |
| 2025-05-09 |
0.6131 USDC |
2,568.1622 |
0.5865 USDC |
0.5781 USDC |
0.6287 USDC |
0.6287 USDC |
| 2025-05-08 |
0.5059 USDC |
48,906.4481 |
0.4930 USDC |
0.3866 USDC |
0.5494 USDC |
0.5494 USDC |
| 2025-05-07 |
0.4819 USDC |
1,412.6394 |
0.4896 USDC |
0.4787 USDC |
0.4896 USDC |
0.4820 USDC |
| 2025-05-06 |
0.4796 USDC |
44,824.8600 |
0.4887 USDC |
0.4729 USDC |
0.4887 USDC |
0.4744 USDC |
| 2025-05-05 |
0.0000 USDC |
0.0000 |
0.4973 USDC |
0.4973 USDC |
0.4973 USDC |
0.4973 USDC |
| 2025-05-04 |
0.4973 USDC |
202.6394 |
0.4973 USDC |
0.4973 USDC |
0.4973 USDC |
0.4973 USDC |
| 2025-05-03 |
0.5125 USDC |
246.9702 |
0.5171 USDC |
0.5077 USDC |
0.5171 USDC |
0.5077 USDC |
| 2025-05-02 |
0.5441 USDC |
3,253.2369 |
0.5473 USDC |
0.5404 USDC |
0.5482 USDC |
0.5426 USDC |
| 2025-05-01 |
0.5407 USDC |
114.9361 |
0.5392 USDC |
0.5392 USDC |
0.5410 USDC |
0.5410 USDC |
| 2025-04-30 |
0.5395 USDC |
281.3004 |
0.5388 USDC |
0.5388 USDC |
0.5410 USDC |
0.5410 USDC |
| 2025-04-29 |
0.5413 USDC |
149.6183 |
0.5416 USDC |
0.5410 USDC |
0.5416 USDC |
0.5410 USDC |
| 2025-04-28 |
0.5249 USDC |
1,114.7154 |
0.5100 USDC |
0.5100 USDC |
0.5416 USDC |
0.5416 USDC |
| 2025-04-27 |
0.5320 USDC |
95.8647 |
0.5320 USDC |
0.5320 USDC |
0.5320 USDC |
0.5320 USDC |
| 2025-04-26 |
0.5467 USDC |
2,173.4800 |
0.5467 USDC |
0.5467 USDC |
0.5467 USDC |
0.5467 USDC |
| 2025-04-25 |
0.5383 USDC |
484.2729 |
0.5471 USDC |
0.5257 USDC |
0.5471 USDC |
0.5320 USDC |
| 2025-04-24 |
0.5245 USDC |
10.0000 |
0.5245 USDC |
0.5245 USDC |
0.5245 USDC |
0.5245 USDC |
| 2025-04-23 |
0.5035 USDC |
2,896.9022 |
0.4961 USDC |
0.4961 USDC |
0.5106 USDC |
0.5106 USDC |
| 2025-04-22 |
0.4595 USDC |
1,961.2137 |
0.4587 USDC |
0.4587 USDC |
0.4729 USDC |
0.4729 USDC |
| 2025-04-21 |
0.4728 USDC |
228.7552 |
0.4742 USDC |
0.4684 USDC |
0.4742 USDC |
0.4729 USDC |
| 2025-04-20 |
0.0000 USDC |
0.0000 |
0.4225 USDC |
0.4225 USDC |
0.4225 USDC |
0.4225 USDC |
| 2025-04-19 |
0.0000 USDC |
0.0000 |
0.4225 USDC |
0.4225 USDC |
0.4225 USDC |
0.4225 USDC |
| 2025-04-18 |
0.4312 USDC |
157.9944 |
0.4338 USDC |
0.4225 USDC |
0.4338 USDC |
0.4225 USDC |
| 2025-04-17 |
0.4212 USDC |
276.3865 |
0.4210 USDC |
0.4210 USDC |
0.4214 USDC |
0.4214 USDC |
| 2025-04-16 |
0.0000 USDC |
0.0000 |
0.4338 USDC |
0.4338 USDC |
0.4338 USDC |
0.4338 USDC |
| 2025-04-15 |
0.0000 USDC |
0.0000 |
0.4338 USDC |
0.4338 USDC |
0.4338 USDC |
0.4338 USDC |
| 2025-04-14 |
0.4338 USDC |
232.8262 |
0.4338 USDC |
0.4338 USDC |
0.4338 USDC |
0.4338 USDC |
| 2025-04-13 |
0.4334 USDC |
68.5042 |
0.4334 USDC |
0.4334 USDC |
0.4334 USDC |
0.4334 USDC |
| 2025-04-12 |
0.4339 USDC |
310.1791 |
0.4339 USDC |
0.4339 USDC |
0.4339 USDC |
0.4339 USDC |
| 2025-04-11 |
0.4166 USDC |
146.4844 |
0.4166 USDC |
0.4166 USDC |
0.4166 USDC |
0.4166 USDC |
| 2025-04-10 |
0.4079 USDC |
14,863.2842 |
0.4124 USDC |
0.3962 USDC |
0.4166 USDC |
0.4046 USDC |
| 2025-04-09 |
0.3818 USDC |
7,268.6421 |
0.3822 USDC |
0.3784 USDC |
0.3899 USDC |
0.3899 USDC |
| 2025-04-08 |
0.0000 USDC |
0.0000 |
0.3951 USDC |
0.3951 USDC |
0.3951 USDC |
0.3951 USDC |
| 2025-04-07 |
0.3576 USDC |
9,921.8432 |
0.3864 USDC |
0.3466 USDC |
0.3951 USDC |
0.3951 USDC |
| 2025-04-06 |
0.0000 USDC |
0.0000 |
0.4332 USDC |
0.4332 USDC |
0.4332 USDC |
0.4332 USDC |
| 2025-04-05 |
0.0000 USDC |
0.0000 |
0.4332 USDC |
0.4332 USDC |
0.4332 USDC |
0.4332 USDC |