Identifier on Kraken: APEUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
0.6278 USDC |
9,956.2974 |
0.6530 USDC |
0.5716 USDC |
0.6530 USDC |
0.5852 USDC |
| 2025-03-02 |
0.6175 USDC |
3,799.5229 |
0.6273 USDC |
0.6121 USDC |
0.6712 USDC |
0.6712 USDC |
| 2025-03-01 |
0.6316 USDC |
179.4262 |
0.6432 USDC |
0.6245 USDC |
0.6432 USDC |
0.6274 USDC |
| 2025-02-28 |
0.6065 USDC |
295.7991 |
0.6106 USDC |
0.6004 USDC |
0.6106 USDC |
0.6011 USDC |
| 2025-02-27 |
0.0000 USDC |
0.0000 |
0.6106 USDC |
0.6106 USDC |
0.6106 USDC |
0.6106 USDC |
| 2025-02-26 |
0.6372 USDC |
1,202.4725 |
0.6374 USDC |
0.6106 USDC |
0.6388 USDC |
0.6106 USDC |
| 2025-02-25 |
0.5740 USDC |
7,898.4424 |
0.5773 USDC |
0.5713 USDC |
0.5785 USDC |
0.5713 USDC |
| 2025-02-24 |
0.6635 USDC |
1,105.5361 |
0.6652 USDC |
0.6432 USDC |
0.6739 USDC |
0.6469 USDC |
| 2025-02-23 |
0.7079 USDC |
566.5897 |
0.7315 USDC |
0.7040 USDC |
0.7315 USDC |
0.7040 USDC |
| 2025-02-22 |
0.7201 USDC |
711.0080 |
0.7112 USDC |
0.7049 USDC |
0.7355 USDC |
0.7355 USDC |
| 2025-02-21 |
0.7214 USDC |
382.0258 |
0.7138 USDC |
0.6961 USDC |
0.7431 USDC |
0.6961 USDC |
| 2025-02-20 |
0.6822 USDC |
1,072.4380 |
0.6785 USDC |
0.6785 USDC |
0.6825 USDC |
0.6825 USDC |
| 2025-02-19 |
0.6867 USDC |
230.1166 |
0.6647 USDC |
0.6647 USDC |
0.6883 USDC |
0.6883 USDC |
| 2025-02-18 |
0.6637 USDC |
8.1362 |
0.6637 USDC |
0.6637 USDC |
0.6637 USDC |
0.6637 USDC |
| 2025-02-17 |
0.7303 USDC |
677.2719 |
0.7268 USDC |
0.7071 USDC |
0.7372 USDC |
0.7138 USDC |
| 2025-02-16 |
0.7053 USDC |
307.5476 |
0.7062 USDC |
0.7033 USDC |
0.7282 USDC |
0.7282 USDC |
| 2025-02-15 |
0.7377 USDC |
1,629.9648 |
0.7464 USDC |
0.7372 USDC |
0.7464 USDC |
0.7372 USDC |
| 2025-02-14 |
0.7386 USDC |
182.0220 |
0.7367 USDC |
0.7367 USDC |
0.7388 USDC |
0.7388 USDC |
| 2025-02-13 |
0.7405 USDC |
3,262.6731 |
0.7564 USDC |
0.7298 USDC |
0.7573 USDC |
0.7414 USDC |
| 2025-02-12 |
0.0000 USDC |
0.0000 |
0.7057 USDC |
0.7057 USDC |
0.7057 USDC |
0.7057 USDC |
| 2025-02-11 |
0.7560 USDC |
326.7726 |
0.7677 USDC |
0.7201 USDC |
0.7677 USDC |
0.7201 USDC |
| 2025-02-10 |
0.7052 USDC |
383.4684 |
0.7026 USDC |
0.7013 USDC |
0.7062 USDC |
0.7034 USDC |
| 2025-02-09 |
0.6924 USDC |
19.8000 |
0.6981 USDC |
0.6852 USDC |
0.6981 USDC |
0.6852 USDC |
| 2025-02-08 |
0.0000 USDC |
0.0000 |
0.6740 USDC |
0.6740 USDC |
0.6740 USDC |
0.6740 USDC |
| 2025-02-07 |
0.6490 USDC |
985.5811 |
0.6484 USDC |
0.6484 USDC |
0.6853 USDC |
0.6853 USDC |
| 2025-02-06 |
0.6482 USDC |
2,696.3273 |
0.6952 USDC |
0.6367 USDC |
0.6952 USDC |
0.6375 USDC |
| 2025-02-05 |
0.6788 USDC |
17,562.9604 |
0.7126 USDC |
0.6783 USDC |
0.7126 USDC |
0.6786 USDC |
| 2025-02-04 |
0.7028 USDC |
2,354.9642 |
0.7313 USDC |
0.6659 USDC |
0.7313 USDC |
0.6771 USDC |
| 2025-02-03 |
0.6136 USDC |
28,287.9195 |
0.7100 USDC |
0.5441 USDC |
0.7163 USDC |
0.6659 USDC |
| 2025-02-02 |
0.7922 USDC |
2,873.8238 |
0.9215 USDC |
0.7050 USDC |
0.9216 USDC |
0.7100 USDC |
| 2025-02-01 |
1.0042 USDC |
1,103.9375 |
1.0143 USDC |
0.9526 USDC |
1.0143 USDC |
0.9526 USDC |
| 2025-01-31 |
0.9930 USDC |
656.1693 |
0.9930 USDC |
0.9930 USDC |
1.0055 USDC |
1.0055 USDC |
| 2025-01-30 |
0.9665 USDC |
5,276.7752 |
0.9453 USDC |
0.9453 USDC |
0.9750 USDC |
0.9750 USDC |
| 2025-01-29 |
0.9257 USDC |
4,360.1095 |
0.9073 USDC |
0.9073 USDC |
0.9453 USDC |
0.9453 USDC |
| 2025-01-28 |
0.9358 USDC |
641.1626 |
0.9358 USDC |
0.9358 USDC |
0.9358 USDC |
0.9358 USDC |
| 2025-01-27 |
0.8840 USDC |
1,100.5742 |
0.9511 USDC |
0.8716 USDC |
0.9511 USDC |
0.9119 USDC |
| 2025-01-26 |
1.0000 USDC |
33.8780 |
1.0202 USDC |
0.9862 USDC |
1.0202 USDC |
0.9862 USDC |
| 2025-01-25 |
0.9956 USDC |
583.9976 |
0.9956 USDC |
0.9956 USDC |
0.9956 USDC |
0.9956 USDC |
| 2025-01-24 |
1.0304 USDC |
141.0157 |
1.0236 USDC |
1.0041 USDC |
1.0368 USDC |
1.0041 USDC |
| 2025-01-23 |
1.0057 USDC |
8,835.0547 |
0.9811 USDC |
0.9743 USDC |
1.0424 USDC |
0.9743 USDC |
| 2025-01-22 |
1.0480 USDC |
482.6055 |
1.0480 USDC |
1.0480 USDC |
1.0480 USDC |
1.0480 USDC |
| 2025-01-21 |
1.0466 USDC |
3,631.1861 |
0.9991 USDC |
0.9991 USDC |
1.0480 USDC |
1.0480 USDC |
| 2025-01-20 |
1.0196 USDC |
6,365.9612 |
0.9558 USDC |
0.9176 USDC |
1.0606 USDC |
0.9811 USDC |
| 2025-01-19 |
1.1039 USDC |
5,140.5358 |
1.0511 USDC |
1.0233 USDC |
1.1396 USDC |
1.0233 USDC |
| 2025-01-18 |
1.1162 USDC |
325.5875 |
1.1602 USDC |
1.0902 USDC |
1.1602 USDC |
1.1118 USDC |
| 2025-01-17 |
1.1465 USDC |
980.1865 |
1.1465 USDC |
1.1465 USDC |
1.1465 USDC |
1.1465 USDC |
| 2025-01-16 |
1.1012 USDC |
3,050.8918 |
1.1002 USDC |
1.0945 USDC |
1.1031 USDC |
1.1031 USDC |
| 2025-01-15 |
1.0893 USDC |
9,087.9342 |
1.0587 USDC |
1.0509 USDC |
1.1465 USDC |
1.1465 USDC |
| 2025-01-14 |
1.0237 USDC |
83.0000 |
1.0237 USDC |
1.0237 USDC |
1.0237 USDC |
1.0237 USDC |
| 2025-01-13 |
1.0538 USDC |
1,525.2073 |
1.0731 USDC |
0.9800 USDC |
1.0731 USDC |
0.9856 USDC |