Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
6.0395 USDC |
57,249.7504 |
5.9490 USDC |
5.6300 USDC |
6.3520 USDC |
6.2170 USDC |
| 2022-07-18 |
5.7171 USDC |
63,617.2319 |
4.9730 USDC |
4.9730 USDC |
6.2520 USDC |
5.8030 USDC |
| 2022-07-17 |
4.9258 USDC |
30,115.0140 |
4.7820 USDC |
4.6420 USDC |
5.1640 USDC |
5.0160 USDC |
| 2022-07-16 |
4.6215 USDC |
10,289.6737 |
4.6070 USDC |
4.4540 USDC |
4.8540 USDC |
4.7390 USDC |
| 2022-07-15 |
4.6691 USDC |
7,108.7231 |
4.6860 USDC |
4.5290 USDC |
4.7880 USDC |
4.5490 USDC |
| 2022-07-14 |
4.5155 USDC |
18,265.4280 |
4.6090 USDC |
4.3340 USDC |
4.7570 USDC |
4.6000 USDC |
| 2022-07-13 |
4.3739 USDC |
50,434.5555 |
4.2380 USDC |
4.1880 USDC |
4.5800 USDC |
4.4910 USDC |
| 2022-07-12 |
4.3229 USDC |
7,822.6584 |
4.3300 USDC |
4.1900 USDC |
4.3890 USDC |
4.3500 USDC |
| 2022-07-11 |
4.5971 USDC |
8,878.5600 |
4.7670 USDC |
4.4840 USDC |
4.7670 USDC |
4.5000 USDC |
| 2022-07-10 |
4.8313 USDC |
19,219.4762 |
4.9890 USDC |
4.7080 USDC |
5.0080 USDC |
4.7990 USDC |
| 2022-07-09 |
5.0355 USDC |
11,077.1630 |
4.9750 USDC |
4.9580 USDC |
5.0840 USDC |
5.0600 USDC |
| 2022-07-08 |
5.0020 USDC |
23,076.4338 |
5.1110 USDC |
4.9160 USDC |
5.2860 USDC |
4.9580 USDC |
| 2022-07-07 |
5.0489 USDC |
10,282.4338 |
5.0330 USDC |
4.8910 USDC |
5.2340 USDC |
5.2110 USDC |
| 2022-07-06 |
4.9663 USDC |
50,075.9771 |
4.9320 USDC |
4.7540 USDC |
5.1510 USDC |
5.0560 USDC |
| 2022-07-05 |
4.8839 USDC |
28,124.0406 |
4.9510 USDC |
4.6340 USDC |
5.0940 USDC |
4.9880 USDC |
| 2022-07-04 |
4.6504 USDC |
12,931.9490 |
4.5660 USDC |
4.4230 USDC |
4.8180 USDC |
4.7110 USDC |
| 2022-07-03 |
4.5894 USDC |
10,038.3588 |
4.5000 USDC |
4.4650 USDC |
4.6820 USDC |
4.6070 USDC |
| 2022-07-02 |
4.4605 USDC |
15,061.2609 |
4.5260 USDC |
4.3610 USDC |
4.6190 USDC |
4.4940 USDC |
| 2022-07-01 |
4.5658 USDC |
23,428.2200 |
4.5790 USDC |
4.3620 USDC |
4.8040 USDC |
4.6120 USDC |
| 2022-06-30 |
4.3720 USDC |
36,202.3525 |
4.7250 USDC |
4.2220 USDC |
4.7480 USDC |
4.3430 USDC |
| 2022-06-29 |
4.8070 USDC |
52,602.5335 |
4.9000 USDC |
4.6080 USDC |
5.1180 USDC |
4.8000 USDC |
| 2022-06-28 |
5.2039 USDC |
116,253.8496 |
5.0870 USDC |
4.7950 USDC |
5.5470 USDC |
5.1250 USDC |
| 2022-06-27 |
4.9001 USDC |
38,409.9882 |
4.6720 USDC |
4.6650 USDC |
5.2460 USDC |
5.1140 USDC |
| 2022-06-26 |
5.0547 USDC |
78,042.8469 |
4.5300 USDC |
4.5150 USDC |
5.2740 USDC |
4.9500 USDC |
| 2022-06-25 |
4.4967 USDC |
36,193.0207 |
4.4930 USDC |
4.3060 USDC |
4.6710 USDC |
4.5090 USDC |
| 2022-06-24 |
4.5009 USDC |
33,661.4964 |
4.3780 USDC |
4.3560 USDC |
4.6190 USDC |
4.4830 USDC |
| 2022-06-23 |
4.2710 USDC |
23,605.5336 |
3.9720 USDC |
3.9720 USDC |
4.4730 USDC |
4.4660 USDC |
| 2022-06-22 |
4.1617 USDC |
42,171.2818 |
4.3340 USDC |
4.0050 USDC |
4.3660 USDC |
4.0460 USDC |
| 2022-06-21 |
4.6785 USDC |
50,139.3908 |
4.4740 USDC |
4.3210 USDC |
4.8500 USDC |
4.3990 USDC |
| 2022-06-20 |
4.3159 USDC |
114,281.1226 |
4.1130 USDC |
3.8790 USDC |
4.8280 USDC |
4.3570 USDC |
| 2022-06-19 |
3.8942 USDC |
41,278.5974 |
3.6460 USDC |
3.4070 USDC |
4.5000 USDC |
4.2130 USDC |
| 2022-06-18 |
3.5403 USDC |
41,957.8568 |
3.8020 USDC |
3.2150 USDC |
3.8610 USDC |
3.3100 USDC |
| 2022-06-17 |
3.5732 USDC |
42,846.1138 |
3.4360 USDC |
3.4350 USDC |
3.7600 USDC |
3.6800 USDC |
| 2022-06-16 |
3.8167 USDC |
35,613.0670 |
4.1890 USDC |
3.3870 USDC |
4.2770 USDC |
3.4510 USDC |
| 2022-06-15 |
3.4319 USDC |
38,843.8309 |
3.5600 USDC |
3.0690 USDC |
3.8770 USDC |
3.6790 USDC |
| 2022-06-14 |
3.6620 USDC |
50,721.6841 |
3.5210 USDC |
3.2500 USDC |
3.9380 USDC |
3.4480 USDC |
| 2022-06-13 |
3.5970 USDC |
59,794.6161 |
3.9530 USDC |
3.2350 USDC |
3.9580 USDC |
3.4040 USDC |
| 2022-06-12 |
4.3540 USDC |
49,782.2834 |
4.7450 USDC |
4.1040 USDC |
4.7450 USDC |
4.2610 USDC |
| 2022-06-11 |
5.2384 USDC |
38,912.4010 |
5.2030 USDC |
4.6890 USDC |
5.5860 USDC |
4.8230 USDC |
| 2022-06-10 |
5.3455 USDC |
30,822.7177 |
5.7130 USDC |
5.1670 USDC |
5.7250 USDC |
5.2110 USDC |
| 2022-06-09 |
5.7787 USDC |
18,774.6340 |
5.6580 USDC |
5.6580 USDC |
5.9010 USDC |
5.7420 USDC |
| 2022-06-08 |
5.9073 USDC |
13,008.4623 |
6.0350 USDC |
5.6900 USDC |
6.0870 USDC |
5.7830 USDC |
| 2022-06-07 |
6.0359 USDC |
20,438.5855 |
6.3360 USDC |
5.8860 USDC |
6.3510 USDC |
6.0260 USDC |
| 2022-06-06 |
6.2816 USDC |
15,252.9979 |
6.1000 USDC |
6.1000 USDC |
6.4340 USDC |
6.2460 USDC |
| 2022-06-05 |
6.1521 USDC |
10,759.4765 |
6.2040 USDC |
6.0690 USDC |
6.2450 USDC |
6.1650 USDC |
| 2022-06-04 |
6.1072 USDC |
6,275.3834 |
6.1300 USDC |
6.0090 USDC |
6.1920 USDC |
6.1310 USDC |
| 2022-06-03 |
6.1686 USDC |
23,683.7099 |
6.3840 USDC |
6.0000 USDC |
6.4770 USDC |
6.1690 USDC |
| 2022-06-02 |
6.3387 USDC |
46,030.6993 |
6.0830 USDC |
5.9940 USDC |
6.4740 USDC |
6.3500 USDC |
| 2022-06-01 |
6.6072 USDC |
22,827.6958 |
6.8050 USDC |
5.9560 USDC |
7.0000 USDC |
6.0260 USDC |
| 2022-05-31 |
6.9084 USDC |
24,334.6362 |
7.2270 USDC |
6.5580 USDC |
7.3140 USDC |
6.7500 USDC |