Identifier on Kraken: APEUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-12 |
1.1086 USDC |
9.1102 |
1.1086 USDC |
1.1086 USDC |
1.1086 USDC |
1.1086 USDC |
| 2025-01-11 |
0.0000 USDC |
0.0000 |
1.1004 USDC |
1.1004 USDC |
1.1004 USDC |
1.1004 USDC |
| 2025-01-10 |
1.1002 USDC |
1,089.8190 |
1.1217 USDC |
1.0987 USDC |
1.1217 USDC |
1.1004 USDC |
| 2025-01-09 |
1.1192 USDC |
1,784.9419 |
1.1337 USDC |
1.1026 USDC |
1.1337 USDC |
1.1026 USDC |
| 2025-01-08 |
1.1253 USDC |
1,803.6144 |
1.1500 USDC |
1.1120 USDC |
1.1527 USDC |
1.1246 USDC |
| 2025-01-07 |
1.2644 USDC |
1,031.5038 |
1.3269 USDC |
1.2505 USDC |
1.3269 USDC |
1.2505 USDC |
| 2025-01-06 |
1.3403 USDC |
174.5989 |
1.3373 USDC |
1.3373 USDC |
1.3659 USDC |
1.3659 USDC |
| 2025-01-05 |
1.3376 USDC |
101.0090 |
1.3376 USDC |
1.3376 USDC |
1.3376 USDC |
1.3376 USDC |
| 2025-01-04 |
0.0000 USDC |
0.0000 |
1.3663 USDC |
1.3663 USDC |
1.3663 USDC |
1.3663 USDC |
| 2025-01-03 |
1.3607 USDC |
427.0261 |
1.2562 USDC |
1.2562 USDC |
1.3663 USDC |
1.3663 USDC |
| 2025-01-02 |
1.2632 USDC |
59.6131 |
1.2513 USDC |
1.2513 USDC |
1.2740 USDC |
1.2583 USDC |
| 2025-01-01 |
1.1987 USDC |
250.4783 |
1.1837 USDC |
1.1837 USDC |
1.2424 USDC |
1.2265 USDC |
| 2024-12-31 |
1.2146 USDC |
392.6618 |
1.2146 USDC |
1.2146 USDC |
1.2146 USDC |
1.2146 USDC |
| 2024-12-30 |
1.1830 USDC |
375.0660 |
1.2206 USDC |
1.1700 USDC |
1.2206 USDC |
1.1700 USDC |
| 2024-12-29 |
1.2081 USDC |
100.0388 |
1.2081 USDC |
1.2081 USDC |
1.2081 USDC |
1.2081 USDC |
| 2024-12-28 |
0.0000 USDC |
0.0000 |
1.2103 USDC |
1.2103 USDC |
1.2103 USDC |
1.2103 USDC |
| 2024-12-27 |
1.2542 USDC |
250.3678 |
1.2628 USDC |
1.2103 USDC |
1.2628 USDC |
1.2103 USDC |
| 2024-12-26 |
0.0000 USDC |
0.0000 |
1.2628 USDC |
1.2628 USDC |
1.2628 USDC |
1.2628 USDC |
| 2024-12-25 |
1.2491 USDC |
3,397.4408 |
1.2451 USDC |
1.2451 USDC |
1.2628 USDC |
1.2628 USDC |
| 2024-12-24 |
0.0000 USDC |
0.0000 |
1.1120 USDC |
1.1120 USDC |
1.1120 USDC |
1.1120 USDC |
| 2024-12-23 |
1.1120 USDC |
97.7191 |
1.1120 USDC |
1.1120 USDC |
1.1120 USDC |
1.1120 USDC |
| 2024-12-22 |
1.1263 USDC |
1,584.1154 |
1.1317 USDC |
1.1031 USDC |
1.1459 USDC |
1.1344 USDC |