Identifier on Kraken: APEUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.6266 USDC |
2,399.3049 |
0.6297 USDC |
0.6098 USDC |
0.6297 USDC |
0.6208 USDC |
| 2025-08-10 |
0.6413 USDC |
241.3912 |
0.6441 USDC |
0.6287 USDC |
0.6441 USDC |
0.6355 USDC |
| 2025-08-09 |
0.6328 USDC |
568.2004 |
0.6328 USDC |
0.6322 USDC |
0.6388 USDC |
0.6388 USDC |
| 2025-08-08 |
0.5975 USDC |
76,587.1021 |
0.5974 USDC |
0.5813 USDC |
0.6262 USDC |
0.6125 USDC |
| 2025-08-07 |
0.5819 USDC |
2,854.5141 |
0.5688 USDC |
0.5688 USDC |
0.5902 USDC |
0.5855 USDC |
| 2025-08-06 |
0.5442 USDC |
2,641.5537 |
0.5454 USDC |
0.5389 USDC |
0.5655 USDC |
0.5655 USDC |
| 2025-08-05 |
0.5570 USDC |
13,154.9572 |
0.5668 USDC |
0.5460 USDC |
0.5722 USDC |
0.5460 USDC |
| 2025-08-04 |
0.5677 USDC |
4,988.4879 |
0.5608 USDC |
0.5608 USDC |
0.5743 USDC |
0.5743 USDC |
| 2025-08-03 |
0.5524 USDC |
17.7045 |
0.5524 USDC |
0.5524 USDC |
0.5524 USDC |
0.5524 USDC |
| 2025-08-02 |
0.5429 USDC |
1,944.1604 |
0.5489 USDC |
0.5287 USDC |
0.5489 USDC |
0.5287 USDC |
| 2025-08-01 |
0.5581 USDC |
3,631.8100 |
0.5578 USDC |
0.5548 USDC |
0.5692 USDC |
0.5548 USDC |
| 2025-07-31 |
0.5873 USDC |
4,459.8027 |
0.6038 USDC |
0.5712 USDC |
0.6051 USDC |
0.5712 USDC |
| 2025-07-30 |
0.6019 USDC |
4,740.7174 |
0.6111 USDC |
0.5862 USDC |
0.6157 USDC |
0.6036 USDC |
| 2025-07-29 |
0.6034 USDC |
1,858.7577 |
0.6017 USDC |
0.6016 USDC |
0.6150 USDC |
0.6044 USDC |
| 2025-07-28 |
0.6332 USDC |
5,337.4073 |
0.6647 USDC |
0.6131 USDC |
0.6647 USDC |
0.6131 USDC |
| 2025-07-27 |
0.6404 USDC |
1,998.1016 |
0.6442 USDC |
0.6374 USDC |
0.6470 USDC |
0.6425 USDC |
| 2025-07-26 |
0.6487 USDC |
6,090.1875 |
0.6567 USDC |
0.6250 USDC |
0.6593 USDC |
0.6387 USDC |
| 2025-07-25 |
0.6422 USDC |
6,530.6765 |
0.6355 USDC |
0.6328 USDC |
0.6466 USDC |
0.6358 USDC |
| 2025-07-24 |
0.6426 USDC |
15,097.6668 |
0.6726 USDC |
0.6187 USDC |
0.6726 USDC |
0.6470 USDC |
| 2025-07-23 |
0.7132 USDC |
3,198.9136 |
0.7140 USDC |
0.6755 USDC |
0.7285 USDC |
0.6755 USDC |
| 2025-07-22 |
0.7123 USDC |
13,252.4246 |
0.7099 USDC |
0.7026 USDC |
0.7217 USDC |
0.7125 USDC |
| 2025-07-21 |
0.7460 USDC |
166,829.7596 |
0.7008 USDC |
0.7008 USDC |
1.0055 USDC |
0.7250 USDC |
| 2025-07-20 |
0.6959 USDC |
1,805.0299 |
0.6815 USDC |
0.6815 USDC |
0.7070 USDC |
0.7070 USDC |
| 2025-07-19 |
0.6639 USDC |
2,638.9499 |
0.6548 USDC |
0.6542 USDC |
0.6842 USDC |
0.6543 USDC |
| 2025-07-18 |
0.6866 USDC |
4,862.1955 |
0.6987 USDC |
0.6608 USDC |
0.7144 USDC |
0.6608 USDC |
| 2025-07-17 |
0.6589 USDC |
2,405.6906 |
0.6640 USDC |
0.6537 USDC |
0.6640 USDC |
0.6537 USDC |
| 2025-07-16 |
0.6664 USDC |
2,047.4292 |
0.6740 USDC |
0.6609 USDC |
0.6741 USDC |
0.6741 USDC |
| 2025-07-15 |
0.6324 USDC |
6,685.2311 |
0.6360 USDC |
0.6180 USDC |
0.6491 USDC |
0.6459 USDC |
| 2025-07-14 |
0.6638 USDC |
7,052.3946 |
0.6737 USDC |
0.6403 USDC |
0.6826 USDC |
0.6403 USDC |
| 2025-07-13 |
0.6620 USDC |
4,173.8438 |
0.6491 USDC |
0.6491 USDC |
0.6727 USDC |
0.6727 USDC |
| 2025-07-12 |
0.6587 USDC |
5,819.9138 |
0.6749 USDC |
0.6451 USDC |
0.6750 USDC |
0.6454 USDC |
| 2025-07-11 |
0.6741 USDC |
12,276.6005 |
0.6664 USDC |
0.6663 USDC |
0.6856 USDC |
0.6685 USDC |
| 2025-07-10 |
0.6359 USDC |
4,429.5477 |
0.6317 USDC |
0.6307 USDC |
0.6422 USDC |
0.6406 USDC |
| 2025-07-09 |
0.6188 USDC |
6,205.5905 |
0.6037 USDC |
0.6012 USDC |
0.6351 USDC |
0.6351 USDC |
| 2025-07-08 |
0.5986 USDC |
1,101.8896 |
0.5990 USDC |
0.5966 USDC |
0.5990 USDC |
0.5987 USDC |
| 2025-07-07 |
0.6179 USDC |
1,430.2817 |
0.6180 USDC |
0.6108 USDC |
0.6181 USDC |
0.6108 USDC |
| 2025-07-06 |
0.5939 USDC |
13,792.0376 |
0.6009 USDC |
0.5786 USDC |
0.6121 USDC |
0.6121 USDC |
| 2025-07-05 |
0.5990 USDC |
260.3553 |
0.6064 USDC |
0.5920 USDC |
0.6064 USDC |
0.5930 USDC |
| 2025-07-04 |
0.6133 USDC |
636.4807 |
0.6134 USDC |
0.6124 USDC |
0.6134 USDC |
0.6124 USDC |
| 2025-07-03 |
0.6334 USDC |
2,300.7100 |
0.6333 USDC |
0.6319 USDC |
0.6418 USDC |
0.6417 USDC |
| 2025-07-02 |
0.5818 USDC |
1,389.8189 |
0.5722 USDC |
0.5722 USDC |
0.5919 USDC |
0.5919 USDC |
| 2025-07-01 |
0.6036 USDC |
3,130.2636 |
0.6079 USDC |
0.5984 USDC |
0.6079 USDC |
0.5984 USDC |
| 2025-06-30 |
0.6144 USDC |
648.7055 |
0.6144 USDC |
0.6144 USDC |
0.6144 USDC |
0.6144 USDC |
| 2025-06-29 |
0.6132 USDC |
1,544.6285 |
0.6121 USDC |
0.5875 USDC |
0.6182 USDC |
0.6005 USDC |
| 2025-06-28 |
0.5999 USDC |
47.8941 |
0.5967 USDC |
0.5967 USDC |
0.6006 USDC |
0.6006 USDC |
| 2025-06-27 |
0.0000 USDC |
0.0000 |
0.5875 USDC |
0.5875 USDC |
0.5875 USDC |
0.5875 USDC |
| 2025-06-26 |
0.6190 USDC |
3,090.4954 |
0.6164 USDC |
0.5996 USDC |
0.6287 USDC |
0.5996 USDC |
| 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 |