Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.3961 USDC |
44.9962 |
0.3940 USDC |
0.3930 USDC |
0.4000 USDC |
0.3950 USDC |
| 2025-10-30 |
0.3944 USDC |
6,785.4658 |
0.4260 USDC |
0.3800 USDC |
0.4290 USDC |
0.3800 USDC |
| 2025-10-29 |
0.4304 USDC |
299.9891 |
0.4230 USDC |
0.4070 USDC |
0.4390 USDC |
0.4350 USDC |
| 2025-10-28 |
0.4360 USDC |
4,420.4564 |
0.4410 USDC |
0.4180 USDC |
0.4560 USDC |
0.4200 USDC |
| 2025-10-27 |
0.4513 USDC |
5,442.9247 |
0.4470 USDC |
0.4320 USDC |
0.4620 USDC |
0.4370 USDC |
| 2025-10-26 |
0.4430 USDC |
2,359.4831 |
0.4460 USDC |
0.4370 USDC |
0.4480 USDC |
0.4480 USDC |
| 2025-10-25 |
0.4490 USDC |
11,721.7762 |
0.4780 USDC |
0.4370 USDC |
0.4790 USDC |
0.4490 USDC |
| 2025-10-24 |
0.4686 USDC |
32,474.1108 |
0.4360 USDC |
0.4360 USDC |
0.4960 USDC |
0.4890 USDC |
| 2025-10-23 |
0.3882 USDC |
27.1930 |
0.3860 USDC |
0.3850 USDC |
0.3980 USDC |
0.3970 USDC |
| 2025-10-22 |
0.3922 USDC |
3,160.9358 |
0.3940 USDC |
0.3830 USDC |
0.4000 USDC |
0.3950 USDC |
| 2025-10-21 |
0.3959 USDC |
1,677.7720 |
0.4080 USDC |
0.3890 USDC |
0.4210 USDC |
0.4160 USDC |
| 2025-10-20 |
0.4157 USDC |
3,035.5755 |
0.3980 USDC |
0.3930 USDC |
0.4200 USDC |
0.4080 USDC |
| 2025-10-19 |
0.3931 USDC |
899.9524 |
0.3850 USDC |
0.3820 USDC |
0.4030 USDC |
0.4030 USDC |
| 2025-10-18 |
0.3866 USDC |
430.2726 |
0.3860 USDC |
0.3840 USDC |
0.3920 USDC |
0.3860 USDC |
| 2025-10-17 |
0.3928 USDC |
3,308.9140 |
0.3920 USDC |
0.3780 USDC |
0.4100 USDC |
0.3780 USDC |
| 2025-10-16 |
0.4073 USDC |
7,493.8719 |
0.4040 USDC |
0.4020 USDC |
0.4170 USDC |
0.4050 USDC |
| 2025-10-15 |
0.4154 USDC |
5,148.9283 |
0.4230 USDC |
0.3990 USDC |
0.4360 USDC |
0.3990 USDC |
| 2025-10-14 |
0.4146 USDC |
8,299.2492 |
0.4490 USDC |
0.3980 USDC |
0.4490 USDC |
0.4260 USDC |
| 2025-10-13 |
0.4341 USDC |
1,360.4193 |
0.4280 USDC |
0.4250 USDC |
0.4410 USDC |
0.4330 USDC |
| 2025-10-12 |
0.3840 USDC |
5,335.4285 |
0.3630 USDC |
0.3630 USDC |
0.4170 USDC |
0.4160 USDC |
| 2025-10-11 |
0.3682 USDC |
5,609.2062 |
0.3820 USDC |
0.3430 USDC |
0.3930 USDC |
0.3790 USDC |
| 2025-10-10 |
0.5775 USDC |
10,194.4402 |
0.5710 USDC |
0.5550 USDC |
0.6000 USDC |
0.5560 USDC |
| 2025-10-09 |
0.5605 USDC |
807.4161 |
0.5780 USDC |
0.5520 USDC |
0.5780 USDC |
0.5520 USDC |
| 2025-10-08 |
0.5551 USDC |
63.3517 |
0.5510 USDC |
0.5500 USDC |
0.5630 USDC |
0.5630 USDC |
| 2025-10-07 |
0.5618 USDC |
1,092.8718 |
0.5750 USDC |
0.5490 USDC |
0.5800 USDC |
0.5500 USDC |
| 2025-10-06 |
0.5700 USDC |
1,299.0981 |
0.5600 USDC |
0.5600 USDC |
0.5820 USDC |
0.5820 USDC |
| 2025-10-05 |
0.5739 USDC |
3,079.6135 |
0.5640 USDC |
0.5570 USDC |
0.5800 USDC |
0.5570 USDC |
| 2025-10-04 |
0.5625 USDC |
2,970.4442 |
0.5800 USDC |
0.5570 USDC |
0.5800 USDC |
0.5630 USDC |
| 2025-10-03 |
0.5704 USDC |
1,994.8573 |
0.5590 USDC |
0.5540 USDC |
0.5800 USDC |
0.5760 USDC |
| 2025-10-02 |
0.5623 USDC |
2,734.0962 |
0.5580 USDC |
0.5520 USDC |
0.5690 USDC |
0.5690 USDC |
| 2025-10-01 |
0.5507 USDC |
1,060.1816 |
0.5300 USDC |
0.5280 USDC |
0.5600 USDC |
0.5590 USDC |
| 2025-09-30 |
0.5316 USDC |
2,432.6025 |
0.5320 USDC |
0.5230 USDC |
0.5370 USDC |
0.5320 USDC |
| 2025-09-29 |
0.5240 USDC |
7,736.7397 |
0.5260 USDC |
0.5150 USDC |
0.5350 USDC |
0.5300 USDC |
| 2025-09-28 |
0.5210 USDC |
5,118.8804 |
0.5200 USDC |
0.5070 USDC |
0.5380 USDC |
0.5200 USDC |
| 2025-09-27 |
0.5225 USDC |
339.0250 |
0.5240 USDC |
0.5150 USDC |
0.5260 USDC |
0.5200 USDC |
| 2025-09-26 |
0.5114 USDC |
606.6925 |
0.5130 USDC |
0.5040 USDC |
0.5290 USDC |
0.5230 USDC |
| 2025-09-25 |
0.5167 USDC |
1,017.5721 |
0.5380 USDC |
0.5000 USDC |
0.5390 USDC |
0.5100 USDC |
| 2025-09-24 |
0.5436 USDC |
168.2747 |
0.5400 USDC |
0.5240 USDC |
0.5500 USDC |
0.5440 USDC |
| 2025-09-23 |
0.5347 USDC |
883.9971 |
0.5330 USDC |
0.5220 USDC |
0.5500 USDC |
0.5340 USDC |
| 2025-09-22 |
0.5403 USDC |
2,512.0115 |
0.5910 USDC |
0.5180 USDC |
0.5910 USDC |
0.5220 USDC |
| 2025-09-21 |
0.6012 USDC |
171.3255 |
0.5970 USDC |
0.5900 USDC |
0.6100 USDC |
0.5900 USDC |
| 2025-09-20 |
0.5896 USDC |
298.4746 |
0.5850 USDC |
0.5840 USDC |
0.6020 USDC |
0.5970 USDC |
| 2025-09-19 |
0.5995 USDC |
214.3626 |
0.6080 USDC |
0.5880 USDC |
0.6120 USDC |
0.5880 USDC |
| 2025-09-18 |
0.6021 USDC |
370.4692 |
0.6020 USDC |
0.5990 USDC |
0.6120 USDC |
0.6100 USDC |
| 2025-09-17 |
0.5821 USDC |
3,352.0822 |
0.5850 USDC |
0.5760 USDC |
0.5900 USDC |
0.5900 USDC |
| 2025-09-16 |
0.5782 USDC |
81.6321 |
0.5770 USDC |
0.5700 USDC |
0.5900 USDC |
0.5880 USDC |
| 2025-09-15 |
0.5873 USDC |
425.3921 |
0.6020 USDC |
0.5750 USDC |
0.6080 USDC |
0.5750 USDC |
| 2025-09-14 |
0.6140 USDC |
437.9371 |
0.6280 USDC |
0.6000 USDC |
0.6280 USDC |
0.6040 USDC |
| 2025-09-13 |
0.6316 USDC |
8,676.5320 |
0.6220 USDC |
0.6190 USDC |
0.6340 USDC |
0.6230 USDC |
| 2025-09-12 |
0.6156 USDC |
37,948.9329 |
0.6180 USDC |
0.6050 USDC |
0.6270 USDC |
0.6190 USDC |