Identifier on Kraken: APEUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-25 |
0.6176 USDC |
1,408.3021 |
0.6269 USDC |
0.6147 USDC |
0.6269 USDC |
0.6147 USDC |
| 2025-06-24 |
0.6236 USDC |
1,000.0000 |
0.6133 USDC |
0.6133 USDC |
0.6272 USDC |
0.6270 USDC |
| 2025-06-23 |
0.5760 USDC |
332.1620 |
0.5760 USDC |
0.5760 USDC |
0.5760 USDC |
0.5760 USDC |
| 2025-06-22 |
0.5721 USDC |
220.2747 |
0.5729 USDC |
0.5720 USDC |
0.5729 USDC |
0.5720 USDC |
| 2025-06-21 |
0.6112 USDC |
188.1354 |
0.6232 USDC |
0.5983 USDC |
0.6232 USDC |
0.5983 USDC |
| 2025-06-20 |
0.6263 USDC |
1,975.0535 |
0.6239 USDC |
0.6239 USDC |
0.6386 USDC |
0.6386 USDC |
| 2025-06-19 |
0.6312 USDC |
300.1032 |
0.6308 USDC |
0.6308 USDC |
0.6359 USDC |
0.6359 USDC |
| 2025-06-18 |
0.6481 USDC |
153.7010 |
0.6507 USDC |
0.6200 USDC |
0.6507 USDC |
0.6200 USDC |
| 2025-06-17 |
0.0000 USDC |
0.0000 |
0.6597 USDC |
0.6597 USDC |
0.6597 USDC |
0.6597 USDC |
| 2025-06-16 |
0.6767 USDC |
630.4612 |
0.6806 USDC |
0.6729 USDC |
0.6806 USDC |
0.6729 USDC |
| 2025-06-15 |
0.0000 USDC |
0.0000 |
0.6809 USDC |
0.6809 USDC |
0.6809 USDC |
0.6809 USDC |
| 2025-06-14 |
0.6772 USDC |
618.1096 |
0.6772 USDC |
0.6772 USDC |
0.6773 USDC |
0.6773 USDC |
| 2025-06-13 |
0.6747 USDC |
99.3034 |
0.6747 USDC |
0.6747 USDC |
0.6747 USDC |
0.6747 USDC |
| 2025-06-12 |
0.7113 USDC |
4,769.5824 |
0.7179 USDC |
0.6994 USDC |
0.7270 USDC |
0.7212 USDC |
| 2025-06-11 |
0.7397 USDC |
22.0000 |
0.7397 USDC |
0.7397 USDC |
0.7397 USDC |
0.7397 USDC |
| 2025-06-10 |
0.7296 USDC |
443.3833 |
0.7288 USDC |
0.7270 USDC |
0.7312 USDC |
0.7270 USDC |
| 2025-06-09 |
0.7139 USDC |
464.1749 |
0.6869 USDC |
0.6869 USDC |
0.7159 USDC |
0.7157 USDC |
| 2025-06-08 |
0.7117 USDC |
289.9041 |
0.7117 USDC |
0.7117 USDC |
0.7117 USDC |
0.7117 USDC |
| 2025-06-07 |
0.6966 USDC |
854.9090 |
0.6879 USDC |
0.6804 USDC |
0.7058 USDC |
0.7058 USDC |
| 2025-06-06 |
0.6770 USDC |
349.1351 |
0.6747 USDC |
0.6747 USDC |
0.7167 USDC |
0.6886 USDC |
| 2025-06-05 |
0.6946 USDC |
3,412.9933 |
0.7113 USDC |
0.6860 USDC |
0.7113 USDC |
0.6860 USDC |
| 2025-06-04 |
0.7387 USDC |
2,880.0560 |
0.7072 USDC |
0.7072 USDC |
0.7614 USDC |
0.7188 USDC |
| 2025-06-03 |
0.6980 USDC |
2,232.1945 |
0.7147 USDC |
0.6840 USDC |
0.7147 USDC |
0.6900 USDC |
| 2025-06-02 |
0.6405 USDC |
833.5338 |
0.6439 USDC |
0.6348 USDC |
0.6439 USDC |
0.6389 USDC |
| 2025-06-01 |
0.6198 USDC |
1,345.0435 |
0.6095 USDC |
0.6095 USDC |
0.6266 USDC |
0.6179 USDC |
| 2025-05-31 |
0.6073 USDC |
1,803.3651 |
0.6185 USDC |
0.6007 USDC |
0.6185 USDC |
0.6102 USDC |
| 2025-05-30 |
0.6861 USDC |
1,315.3245 |
0.6789 USDC |
0.6768 USDC |
0.6973 USDC |
0.6768 USDC |
| 2025-05-29 |
0.7196 USDC |
8,780.4759 |
0.7237 USDC |
0.7164 USDC |
0.7343 USDC |
0.7164 USDC |
| 2025-05-28 |
0.6964 USDC |
2,389.2254 |
0.7067 USDC |
0.6909 USDC |
0.7077 USDC |
0.6922 USDC |
| 2025-05-27 |
0.6514 USDC |
331.6831 |
0.6566 USDC |
0.6473 USDC |
0.6789 USDC |
0.6789 USDC |
| 2025-05-26 |
0.6567 USDC |
1,420.6018 |
0.6527 USDC |
0.6527 USDC |
0.6574 USDC |
0.6574 USDC |
| 2025-05-25 |
0.6382 USDC |
487.8909 |
0.6287 USDC |
0.6285 USDC |
0.6443 USDC |
0.6285 USDC |
| 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 |