Identifier on Kraken: APEUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.2388 USDC |
2,356.6829 |
0.2334 USDC |
0.2334 USDC |
0.2398 USDC |
0.2395 USDC |
| 2025-12-05 |
0.2393 USDC |
76.0568 |
0.2393 USDC |
0.2393 USDC |
0.2393 USDC |
0.2393 USDC |
| 2025-12-04 |
0.0000 USDC |
0.0000 |
0.2447 USDC |
0.2447 USDC |
0.2447 USDC |
0.2447 USDC |
| 2025-12-03 |
0.0000 USDC |
0.0000 |
0.2492 USDC |
0.2492 USDC |
0.2492 USDC |
0.2492 USDC |
| 2025-12-02 |
0.2357 USDC |
481.8489 |
0.2349 USDC |
0.2349 USDC |
0.2460 USDC |
0.2460 USDC |
| 2025-12-01 |
0.2434 USDC |
5,029.0938 |
0.2524 USDC |
0.2354 USDC |
0.2524 USDC |
0.2354 USDC |
| 2025-11-30 |
0.2651 USDC |
59.1815 |
0.2657 USDC |
0.2647 USDC |
0.2657 USDC |
0.2647 USDC |
| 2025-11-29 |
0.2692 USDC |
379.7991 |
0.2732 USDC |
0.2657 USDC |
0.2743 USDC |
0.2657 USDC |
| 2025-11-28 |
0.2788 USDC |
538.7624 |
0.2796 USDC |
0.2743 USDC |
0.2822 USDC |
0.2765 USDC |
| 2025-11-27 |
0.2777 USDC |
360.4513 |
0.2760 USDC |
0.2745 USDC |
0.2814 USDC |
0.2814 USDC |
| 2025-11-26 |
0.2840 USDC |
2,734.4150 |
0.2849 USDC |
0.2791 USDC |
0.2871 USDC |
0.2791 USDC |
| 2025-11-25 |
0.2761 USDC |
379.3458 |
0.2758 USDC |
0.2757 USDC |
0.2766 USDC |
0.2757 USDC |
| 2025-11-24 |
0.2893 USDC |
444.1776 |
0.2877 USDC |
0.2877 USDC |
0.2900 USDC |
0.2900 USDC |
| 2025-11-23 |
0.2831 USDC |
435.8660 |
0.2836 USDC |
0.2827 USDC |
0.2836 USDC |
0.2827 USDC |
| 2025-11-22 |
0.0000 USDC |
0.0000 |
0.2828 USDC |
0.2828 USDC |
0.2828 USDC |
0.2828 USDC |
| 2025-11-21 |
0.2863 USDC |
3,849.2657 |
0.2899 USDC |
0.2801 USDC |
0.2899 USDC |
0.2870 USDC |
| 2025-11-20 |
0.0000 USDC |
0.0000 |
0.3295 USDC |
0.3295 USDC |
0.3295 USDC |
0.3295 USDC |
| 2025-11-19 |
0.3252 USDC |
932.6820 |
0.3243 USDC |
0.3243 USDC |
0.3309 USDC |
0.3309 USDC |
| 2025-11-18 |
0.3319 USDC |
3.3000 |
0.3319 USDC |
0.3319 USDC |
0.3319 USDC |
0.3319 USDC |
| 2025-11-17 |
0.3445 USDC |
922.3348 |
0.3455 USDC |
0.3431 USDC |
0.3455 USDC |
0.3435 USDC |
| 2025-11-16 |
0.3386 USDC |
2,339.5295 |
0.3526 USDC |
0.3349 USDC |
0.3526 USDC |
0.3349 USDC |
| 2025-11-15 |
0.3573 USDC |
1,618.7142 |
0.3573 USDC |
0.3573 USDC |
0.3574 USDC |
0.3574 USDC |
| 2025-11-14 |
0.3481 USDC |
3,918.3380 |
0.3609 USDC |
0.3464 USDC |
0.3609 USDC |
0.3506 USDC |
| 2025-11-13 |
0.3770 USDC |
873.5063 |
0.3768 USDC |
0.3768 USDC |
0.3782 USDC |
0.3782 USDC |
| 2025-11-12 |
0.3765 USDC |
851.0484 |
0.3757 USDC |
0.3712 USDC |
0.3937 USDC |
0.3937 USDC |
| 2025-11-11 |
0.3959 USDC |
3,376.8691 |
0.4015 USDC |
0.3867 USDC |
0.4035 USDC |
0.3949 USDC |
| 2025-11-10 |
0.0000 USDC |
0.0000 |
0.3945 USDC |
0.3945 USDC |
0.3945 USDC |
0.3945 USDC |
| 2025-11-09 |
0.3906 USDC |
2,203.8125 |
0.3917 USDC |
0.3823 USDC |
0.3944 USDC |
0.3823 USDC |
| 2025-11-08 |
0.4019 USDC |
1,884.0325 |
0.4157 USDC |
0.3988 USDC |
0.4157 USDC |
0.4010 USDC |
| 2025-11-07 |
0.3723 USDC |
471.1375 |
0.3740 USDC |
0.3698 USDC |
0.3741 USDC |
0.3741 USDC |
| 2025-11-06 |
0.3701 USDC |
11,987.8587 |
0.3747 USDC |
0.3583 USDC |
0.3774 USDC |
0.3583 USDC |
| 2025-11-05 |
0.3520 USDC |
331.5897 |
0.3389 USDC |
0.3389 USDC |
0.3616 USDC |
0.3616 USDC |
| 2025-11-04 |
0.3380 USDC |
23,030.0467 |
0.3729 USDC |
0.3351 USDC |
0.3729 USDC |
0.3430 USDC |
| 2025-11-03 |
0.3732 USDC |
6,852.3803 |
0.3917 USDC |
0.3527 USDC |
0.3917 USDC |
0.3673 USDC |
| 2025-11-02 |
0.4158 USDC |
526.0835 |
0.4159 USDC |
0.4158 USDC |
0.4159 USDC |
0.4158 USDC |
| 2025-11-01 |
0.4004 USDC |
17,790.3636 |
0.3954 USDC |
0.3954 USDC |
0.4065 USDC |
0.4065 USDC |
| 2025-10-31 |
0.3943 USDC |
155.7570 |
0.3962 USDC |
0.3940 USDC |
0.3962 USDC |
0.3940 USDC |
| 2025-10-30 |
0.4071 USDC |
2,284.0916 |
0.4093 USDC |
0.3971 USDC |
0.4148 USDC |
0.3971 USDC |
| 2025-10-29 |
0.4273 USDC |
5,045.4439 |
0.4221 USDC |
0.4137 USDC |
0.4402 USDC |
0.4402 USDC |
| 2025-10-28 |
0.4435 USDC |
2,991.6578 |
0.4422 USDC |
0.4332 USDC |
0.4547 USDC |
0.4386 USDC |
| 2025-10-27 |
0.4486 USDC |
7,296.1574 |
0.4502 USDC |
0.4307 USDC |
0.4640 USDC |
0.4365 USDC |
| 2025-10-26 |
0.4458 USDC |
1,623.3539 |
0.4476 USDC |
0.4368 USDC |
0.4493 USDC |
0.4444 USDC |
| 2025-10-25 |
0.4463 USDC |
26,904.4341 |
0.4779 USDC |
0.4386 USDC |
0.4779 USDC |
0.4526 USDC |
| 2025-10-24 |
0.4791 USDC |
97,280.1439 |
0.4341 USDC |
0.4338 USDC |
0.6360 USDC |
0.4779 USDC |
| 2025-10-23 |
0.3952 USDC |
5,121.6233 |
0.3866 USDC |
0.3866 USDC |
0.4060 USDC |
0.4060 USDC |
| 2025-10-22 |
0.3937 USDC |
3,075.7656 |
0.3934 USDC |
0.3857 USDC |
0.3989 USDC |
0.3908 USDC |
| 2025-10-21 |
0.3972 USDC |
10,004.6012 |
0.3973 USDC |
0.3944 USDC |
0.4024 USDC |
0.3944 USDC |
| 2025-10-20 |
0.4162 USDC |
12,368.6094 |
0.3941 USDC |
0.3941 USDC |
0.4185 USDC |
0.4171 USDC |
| 2025-10-19 |
0.3947 USDC |
1,443.6321 |
0.3893 USDC |
0.3893 USDC |
0.4035 USDC |
0.4035 USDC |
| 2025-10-18 |
0.3870 USDC |
9,905.7311 |
0.3867 USDC |
0.3844 USDC |
0.3920 USDC |
0.3907 USDC |