Identifier on Kraken: APEUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.3895 USDC |
10,598.8894 |
0.4068 USDC |
0.3712 USDC |
0.4071 USDC |
0.3773 USDC |
| 2025-10-16 |
0.4056 USDC |
3,752.7591 |
0.4125 USDC |
0.3969 USDC |
0.4148 USDC |
0.3969 USDC |
| 2025-10-15 |
0.4167 USDC |
6,446.6077 |
0.4234 USDC |
0.4027 USDC |
0.4253 USDC |
0.4027 USDC |
| 2025-10-14 |
0.4122 USDC |
12,199.4399 |
0.4320 USDC |
0.3995 USDC |
0.4320 USDC |
0.4200 USDC |
| 2025-10-13 |
0.4335 USDC |
2,742.0661 |
0.4337 USDC |
0.4298 USDC |
0.4407 USDC |
0.4334 USDC |
| 2025-10-12 |
0.3832 USDC |
8,926.6167 |
0.3739 USDC |
0.3739 USDC |
0.3974 USDC |
0.3938 USDC |
| 2025-10-11 |
0.3703 USDC |
15,971.6590 |
0.3885 USDC |
0.3641 USDC |
0.3885 USDC |
0.3692 USDC |
| 2025-10-10 |
0.3293 USDC |
57,223.7075 |
0.5806 USDC |
0.1533 USDC |
0.5818 USDC |
0.2872 USDC |
| 2025-10-09 |
0.5625 USDC |
249.9129 |
0.5725 USDC |
0.5583 USDC |
0.5725 USDC |
0.5613 USDC |
| 2025-10-08 |
0.5787 USDC |
2,610.4646 |
0.5590 USDC |
0.5514 USDC |
0.5914 USDC |
0.5826 USDC |
| 2025-10-07 |
0.5714 USDC |
6,067.1239 |
0.5747 USDC |
0.5649 USDC |
0.5747 USDC |
0.5714 USDC |
| 2025-10-06 |
0.5712 USDC |
1,004.5631 |
0.5577 USDC |
0.5577 USDC |
0.5782 USDC |
0.5782 USDC |
| 2025-10-05 |
0.5758 USDC |
3,853.0420 |
0.5734 USDC |
0.5681 USDC |
0.5780 USDC |
0.5681 USDC |
| 2025-10-04 |
0.5659 USDC |
5,034.1457 |
0.5807 USDC |
0.5561 USDC |
0.5807 USDC |
0.5597 USDC |
| 2025-10-03 |
0.5581 USDC |
1,597.8535 |
0.5591 USDC |
0.5563 USDC |
0.5591 USDC |
0.5568 USDC |
| 2025-10-02 |
0.5645 USDC |
871.6829 |
0.5614 USDC |
0.5614 USDC |
0.5648 USDC |
0.5648 USDC |
| 2025-10-01 |
0.5486 USDC |
305.3613 |
0.5492 USDC |
0.5477 USDC |
0.5492 USDC |
0.5477 USDC |
| 2025-09-30 |
0.5277 USDC |
1,480.1893 |
0.5298 USDC |
0.5248 USDC |
0.5298 USDC |
0.5248 USDC |
| 2025-09-29 |
0.0000 USDC |
0.0000 |
0.5203 USDC |
0.5203 USDC |
0.5203 USDC |
0.5203 USDC |
| 2025-09-28 |
0.5202 USDC |
1,162.1094 |
0.5201 USDC |
0.5201 USDC |
0.5206 USDC |
0.5203 USDC |
| 2025-09-27 |
0.0000 USDC |
0.0000 |
0.5112 USDC |
0.5112 USDC |
0.5112 USDC |
0.5112 USDC |
| 2025-09-26 |
0.5114 USDC |
657.0718 |
0.5130 USDC |
0.5112 USDC |
0.5130 USDC |
0.5112 USDC |
| 2025-09-25 |
0.5269 USDC |
946.2839 |
0.5356 USDC |
0.5225 USDC |
0.5356 USDC |
0.5225 USDC |
| 2025-09-24 |
0.5409 USDC |
1,830.0733 |
0.5405 USDC |
0.5388 USDC |
0.5423 USDC |
0.5423 USDC |
| 2025-09-23 |
0.0000 USDC |
0.0000 |
0.5231 USDC |
0.5231 USDC |
0.5231 USDC |
0.5231 USDC |
| 2025-09-22 |
0.5439 USDC |
8,335.6675 |
0.5805 USDC |
0.5200 USDC |
0.5820 USDC |
0.5259 USDC |
| 2025-09-21 |
0.6054 USDC |
725.9020 |
0.6054 USDC |
0.6054 USDC |
0.6054 USDC |
0.6054 USDC |
| 2025-09-20 |
0.5910 USDC |
1,253.1081 |
0.5913 USDC |
0.5903 USDC |
0.5913 USDC |
0.5903 USDC |
| 2025-09-19 |
0.6047 USDC |
433.2747 |
0.6042 USDC |
0.6042 USDC |
0.6048 USDC |
0.6048 USDC |
| 2025-09-18 |
0.6014 USDC |
2,342.2261 |
0.6055 USDC |
0.5996 USDC |
0.6055 USDC |
0.6023 USDC |
| 2025-09-17 |
0.5813 USDC |
36,164.7005 |
0.5821 USDC |
0.5783 USDC |
0.5821 USDC |
0.5783 USDC |
| 2025-09-16 |
0.5784 USDC |
84,148.7489 |
0.5784 USDC |
0.5770 USDC |
0.5879 USDC |
0.5879 USDC |
| 2025-09-15 |
0.5827 USDC |
551.7501 |
0.5875 USDC |
0.5770 USDC |
0.5875 USDC |
0.5772 USDC |
| 2025-09-14 |
0.5827 USDC |
34,641.7095 |
0.6248 USDC |
0.4900 USDC |
0.6248 USDC |
0.6020 USDC |
| 2025-09-13 |
0.0000 USDC |
0.0000 |
0.6161 USDC |
0.6161 USDC |
0.6161 USDC |
0.6161 USDC |
| 2025-09-12 |
0.6139 USDC |
325.7146 |
0.6125 USDC |
0.6110 USDC |
0.6161 USDC |
0.6161 USDC |
| 2025-09-11 |
0.6171 USDC |
18,272.6934 |
0.6001 USDC |
0.6001 USDC |
0.6805 USDC |
0.6050 USDC |
| 2025-09-10 |
0.6092 USDC |
205.4517 |
0.6033 USDC |
0.6025 USDC |
0.6156 USDC |
0.6156 USDC |
| 2025-09-09 |
0.6201 USDC |
58,689.5702 |
0.5984 USDC |
0.5936 USDC |
0.6464 USDC |
0.6007 USDC |
| 2025-09-08 |
0.5918 USDC |
1,169.8268 |
0.5918 USDC |
0.5918 USDC |
0.5930 USDC |
0.5930 USDC |
| 2025-09-07 |
0.5830 USDC |
4,038.0901 |
0.5829 USDC |
0.5829 USDC |
0.5839 USDC |
0.5839 USDC |
| 2025-09-06 |
0.0000 USDC |
0.0000 |
0.5818 USDC |
0.5818 USDC |
0.5818 USDC |
0.5818 USDC |
| 2025-09-05 |
0.5742 USDC |
8,197.5336 |
0.5681 USDC |
0.5681 USDC |
0.5772 USDC |
0.5720 USDC |
| 2025-09-04 |
0.5706 USDC |
4,142.8864 |
0.5721 USDC |
0.5656 USDC |
0.5721 USDC |
0.5656 USDC |
| 2025-09-03 |
0.5742 USDC |
625.8528 |
0.5743 USDC |
0.5742 USDC |
0.5743 USDC |
0.5742 USDC |
| 2025-09-02 |
0.5641 USDC |
1,457.0665 |
0.5514 USDC |
0.5508 USDC |
0.5709 USDC |
0.5657 USDC |
| 2025-09-01 |
0.5587 USDC |
1,665.1200 |
0.5590 USDC |
0.5585 USDC |
0.5590 USDC |
0.5586 USDC |
| 2025-08-31 |
0.5857 USDC |
398.4717 |
0.5880 USDC |
0.5848 USDC |
0.5892 USDC |
0.5848 USDC |
| 2025-08-30 |
0.5632 USDC |
32.2509 |
0.5570 USDC |
0.5543 USDC |
0.5697 USDC |
0.5697 USDC |
| 2025-08-29 |
0.5646 USDC |
1,806.2223 |
0.5947 USDC |
0.5639 USDC |
0.5947 USDC |
0.5698 USDC |