Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
1.2225 USDC |
80.4868 |
1.2040 USDC |
1.1980 USDC |
1.2250 USDC |
1.2160 USDC |
| 2024-05-02 |
1.1787 USDC |
5,310.2096 |
1.1660 USDC |
1.1430 USDC |
1.2070 USDC |
1.1990 USDC |
| 2024-05-01 |
1.1432 USDC |
16,158.8977 |
1.1680 USDC |
1.0920 USDC |
1.2140 USDC |
1.1830 USDC |
| 2024-04-30 |
1.1975 USDC |
5,732.1069 |
1.2330 USDC |
1.1480 USDC |
1.2500 USDC |
1.1510 USDC |
| 2024-04-29 |
1.2410 USDC |
6,639.0523 |
1.2760 USDC |
1.2190 USDC |
1.2900 USDC |
1.2250 USDC |
| 2024-04-28 |
1.3098 USDC |
3,014.4258 |
1.2780 USDC |
1.2780 USDC |
1.3380 USDC |
1.3080 USDC |
| 2024-04-27 |
1.2894 USDC |
5,574.0755 |
1.3810 USDC |
1.2220 USDC |
1.3810 USDC |
1.2530 USDC |
| 2024-04-26 |
1.3480 USDC |
6,444.5097 |
1.2670 USDC |
1.2380 USDC |
1.4450 USDC |
1.3670 USDC |
| 2024-04-25 |
1.2514 USDC |
4,533.6663 |
1.2500 USDC |
1.2090 USDC |
1.2820 USDC |
1.2690 USDC |
| 2024-04-24 |
1.2932 USDC |
511.1472 |
1.3140 USDC |
1.2660 USDC |
1.3530 USDC |
1.2660 USDC |
| 2024-04-23 |
1.3296 USDC |
1,917.7658 |
1.3530 USDC |
1.3090 USDC |
1.3570 USDC |
1.3230 USDC |
| 2024-04-22 |
1.3283 USDC |
12,103.3822 |
1.2880 USDC |
1.2790 USDC |
1.3530 USDC |
1.3490 USDC |
| 2024-04-21 |
1.3139 USDC |
887.6476 |
1.3120 USDC |
1.2640 USDC |
1.3210 USDC |
1.2820 USDC |
| 2024-04-20 |
1.2662 USDC |
4,148.0808 |
1.2250 USDC |
1.2100 USDC |
1.3200 USDC |
1.3140 USDC |
| 2024-04-19 |
1.2246 USDC |
6,504.1701 |
1.2440 USDC |
1.1580 USDC |
1.2600 USDC |
1.2400 USDC |
| 2024-04-18 |
1.2219 USDC |
2,206.5981 |
1.1840 USDC |
1.1840 USDC |
1.2630 USDC |
1.2560 USDC |
| 2024-04-17 |
1.1761 USDC |
5,997.3186 |
1.2000 USDC |
1.1410 USDC |
1.2160 USDC |
1.2050 USDC |
| 2024-04-16 |
1.1602 USDC |
7,338.5201 |
1.1770 USDC |
1.1280 USDC |
1.2100 USDC |
1.2100 USDC |
| 2024-04-15 |
1.2010 USDC |
3,009.0687 |
1.2140 USDC |
1.1500 USDC |
1.2640 USDC |
1.1580 USDC |
| 2024-04-14 |
1.1577 USDC |
7,342.6634 |
1.1490 USDC |
1.1090 USDC |
1.2130 USDC |
1.1720 USDC |
| 2024-04-13 |
1.1305 USDC |
22,154.6216 |
1.2960 USDC |
0.9940 USDC |
1.3140 USDC |
1.1570 USDC |
| 2024-04-12 |
1.2915 USDC |
36,789.2616 |
1.6270 USDC |
1.0480 USDC |
1.6530 USDC |
1.2580 USDC |
| 2024-04-11 |
1.6398 USDC |
2,168.3235 |
1.6610 USDC |
1.6070 USDC |
1.6810 USDC |
1.6220 USDC |
| 2024-04-10 |
1.6628 USDC |
4,562.7073 |
1.6980 USDC |
1.5880 USDC |
1.6980 USDC |
1.6340 USDC |
| 2024-04-09 |
1.7384 USDC |
5,258.9917 |
1.7930 USDC |
1.6900 USDC |
1.7930 USDC |
1.6930 USDC |
| 2024-04-08 |
1.7507 USDC |
3,485.9658 |
1.7160 USDC |
1.6890 USDC |
1.7810 USDC |
1.7770 USDC |
| 2024-04-07 |
1.7212 USDC |
410.5852 |
1.7240 USDC |
1.7100 USDC |
1.7370 USDC |
1.7100 USDC |
| 2024-04-06 |
1.6892 USDC |
466.6600 |
1.6660 USDC |
1.6660 USDC |
1.7150 USDC |
1.6950 USDC |
| 2024-04-05 |
1.6491 USDC |
353.5480 |
1.6940 USDC |
1.6120 USDC |
1.6940 USDC |
1.6850 USDC |
| 2024-04-04 |
1.7224 USDC |
2,492.0266 |
1.6890 USDC |
1.6620 USDC |
1.7470 USDC |
1.6920 USDC |
| 2024-04-03 |
1.7436 USDC |
1,574.5813 |
1.7060 USDC |
1.6530 USDC |
1.7780 USDC |
1.6800 USDC |
| 2024-04-02 |
1.7536 USDC |
3,294.1519 |
1.8650 USDC |
1.7040 USDC |
1.8690 USDC |
1.7330 USDC |
| 2024-04-01 |
1.9027 USDC |
5,951.4391 |
2.0110 USDC |
1.8380 USDC |
2.0110 USDC |
1.8790 USDC |
| 2024-03-31 |
2.0051 USDC |
221.2036 |
1.9760 USDC |
1.9760 USDC |
2.0200 USDC |
2.0020 USDC |
| 2024-03-30 |
1.9881 USDC |
797.0665 |
2.0160 USDC |
1.9770 USDC |
2.0160 USDC |
1.9770 USDC |
| 2024-03-29 |
2.0275 USDC |
3,389.8739 |
2.0410 USDC |
1.9970 USDC |
2.0740 USDC |
2.0140 USDC |
| 2024-03-28 |
2.0116 USDC |
3,163.3113 |
2.0080 USDC |
1.9580 USDC |
2.0430 USDC |
2.0360 USDC |
| 2024-03-27 |
2.0295 USDC |
3,463.3945 |
2.0660 USDC |
1.9580 USDC |
2.1050 USDC |
2.0030 USDC |
| 2024-03-26 |
2.0598 USDC |
7,651.9142 |
2.0660 USDC |
2.0240 USDC |
2.1370 USDC |
2.0440 USDC |
| 2024-03-25 |
2.0552 USDC |
4,338.8200 |
1.9810 USDC |
1.9810 USDC |
2.0850 USDC |
2.0460 USDC |
| 2024-03-24 |
1.9168 USDC |
1,720.2667 |
1.8970 USDC |
1.8700 USDC |
1.9600 USDC |
1.9600 USDC |
| 2024-03-23 |
1.9028 USDC |
5,618.0850 |
1.8740 USDC |
1.8730 USDC |
1.9420 USDC |
1.9230 USDC |
| 2024-03-22 |
1.8919 USDC |
9,067.5858 |
1.9000 USDC |
1.8040 USDC |
1.9420 USDC |
1.8480 USDC |
| 2024-03-21 |
1.9099 USDC |
86,442.3259 |
1.9190 USDC |
1.8490 USDC |
1.9520 USDC |
1.9010 USDC |
| 2024-03-20 |
1.8135 USDC |
16,264.5125 |
1.8040 USDC |
1.7090 USDC |
1.9460 USDC |
1.9300 USDC |
| 2024-03-19 |
1.8482 USDC |
26,711.3227 |
1.9910 USDC |
1.7310 USDC |
2.0190 USDC |
1.8710 USDC |
| 2024-03-18 |
2.0490 USDC |
9,000.0514 |
2.0840 USDC |
1.9530 USDC |
2.1460 USDC |
2.0090 USDC |
| 2024-03-17 |
2.0241 USDC |
10,444.5669 |
2.0800 USDC |
1.9360 USDC |
2.1240 USDC |
2.1120 USDC |
| 2024-03-16 |
2.1025 USDC |
24,662.5446 |
2.1960 USDC |
2.0160 USDC |
2.2430 USDC |
2.0770 USDC |
| 2024-03-15 |
2.1216 USDC |
155,972.8354 |
2.3460 USDC |
2.0000 USDC |
2.3460 USDC |
2.1960 USDC |