Identifier on Kraken: APEUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |