Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
0.6325 USDC |
951.7680 |
0.6340 USDC |
0.6280 USDC |
0.6360 USDC |
0.6310 USDC |
| 2025-07-09 |
0.6112 USDC |
1,076.7901 |
0.6070 USDC |
0.6030 USDC |
0.6190 USDC |
0.6130 USDC |
| 2025-07-08 |
0.6039 USDC |
1,597.3371 |
0.6030 USDC |
0.5930 USDC |
0.6110 USDC |
0.6110 USDC |
| 2025-07-07 |
0.6117 USDC |
136.4747 |
0.6110 USDC |
0.6090 USDC |
0.6160 USDC |
0.6130 USDC |
| 2025-07-06 |
0.5975 USDC |
6,886.9603 |
0.5930 USDC |
0.5840 USDC |
0.6130 USDC |
0.6130 USDC |
| 2025-07-05 |
0.5979 USDC |
3,588.1638 |
0.5960 USDC |
0.5880 USDC |
0.6070 USDC |
0.5890 USDC |
| 2025-07-04 |
0.6020 USDC |
9,549.0758 |
0.6290 USDC |
0.5910 USDC |
0.6320 USDC |
0.5930 USDC |
| 2025-07-03 |
0.6313 USDC |
753.7569 |
0.6330 USDC |
0.6250 USDC |
0.6440 USDC |
0.6300 USDC |
| 2025-07-02 |
0.5843 USDC |
4,944.6420 |
0.5840 USDC |
0.5690 USDC |
0.6350 USDC |
0.6120 USDC |
| 2025-07-01 |
0.6028 USDC |
202.1726 |
0.6130 USDC |
0.5890 USDC |
0.6130 USDC |
0.5920 USDC |
| 2025-06-30 |
0.6153 USDC |
514.1852 |
0.6310 USDC |
0.6080 USDC |
0.6310 USDC |
0.6130 USDC |
| 2025-06-29 |
0.6106 USDC |
4,416.2310 |
0.6080 USDC |
0.5990 USDC |
0.6200 USDC |
0.6000 USDC |
| 2025-06-28 |
0.5993 USDC |
1,387.3696 |
0.6050 USDC |
0.5940 USDC |
0.6050 USDC |
0.5990 USDC |
| 2025-06-27 |
0.6028 USDC |
267.0623 |
0.6010 USDC |
0.5950 USDC |
0.6080 USDC |
0.5950 USDC |
| 2025-06-26 |
0.5960 USDC |
9,356.0976 |
0.6130 USDC |
0.5820 USDC |
0.6330 USDC |
0.5820 USDC |
| 2025-06-25 |
0.6201 USDC |
465.3875 |
0.6280 USDC |
0.6150 USDC |
0.6330 USDC |
0.6180 USDC |
| 2025-06-24 |
0.6168 USDC |
1,530.4881 |
0.6130 USDC |
0.6130 USDC |
0.6270 USDC |
0.6270 USDC |
| 2025-06-23 |
0.5633 USDC |
5,477.3605 |
0.5600 USDC |
0.5590 USDC |
0.6080 USDC |
0.6080 USDC |
| 2025-06-22 |
0.5762 USDC |
2,388.8934 |
0.5810 USDC |
0.5540 USDC |
0.6080 USDC |
0.5620 USDC |
| 2025-06-21 |
0.5886 USDC |
1,670.6986 |
0.6160 USDC |
0.5840 USDC |
0.6280 USDC |
0.5840 USDC |
| 2025-06-20 |
0.6390 USDC |
1,742.1359 |
0.6310 USDC |
0.6190 USDC |
0.6490 USDC |
0.6270 USDC |
| 2025-06-19 |
0.6318 USDC |
706.6731 |
0.6290 USDC |
0.6240 USDC |
0.6390 USDC |
0.6300 USDC |
| 2025-06-18 |
0.6416 USDC |
206.8095 |
0.6520 USDC |
0.6080 USDC |
0.6580 USDC |
0.6080 USDC |
| 2025-06-17 |
0.6691 USDC |
836.9739 |
0.6610 USDC |
0.6570 USDC |
0.6720 USDC |
0.6640 USDC |
| 2025-06-16 |
0.6787 USDC |
1,871.9447 |
0.6610 USDC |
0.6610 USDC |
0.6890 USDC |
0.6770 USDC |
| 2025-06-15 |
0.6713 USDC |
469.7893 |
0.6790 USDC |
0.6590 USDC |
0.6820 USDC |
0.6640 USDC |
| 2025-06-14 |
0.6783 USDC |
1,181.6017 |
0.6690 USDC |
0.6690 USDC |
0.6950 USDC |
0.6800 USDC |
| 2025-06-13 |
0.6554 USDC |
8,386.7426 |
0.6840 USDC |
0.6300 USDC |
0.6840 USDC |
0.6720 USDC |
| 2025-06-12 |
0.7150 USDC |
4,679.1790 |
0.7100 USDC |
0.6990 USDC |
0.7820 USDC |
0.7050 USDC |
| 2025-06-11 |
0.7205 USDC |
3,977.7144 |
0.7400 USDC |
0.7130 USDC |
0.7400 USDC |
0.7260 USDC |
| 2025-06-10 |
0.7252 USDC |
2,642.9664 |
0.7270 USDC |
0.7140 USDC |
0.7370 USDC |
0.7250 USDC |
| 2025-06-09 |
0.7128 USDC |
8,397.1295 |
0.7060 USDC |
0.6850 USDC |
0.7720 USDC |
0.7310 USDC |
| 2025-06-08 |
0.7044 USDC |
1,146.4673 |
0.6950 USDC |
0.6940 USDC |
0.7140 USDC |
0.6990 USDC |
| 2025-06-07 |
0.6975 USDC |
12,108.0573 |
0.6860 USDC |
0.6820 USDC |
0.7620 USDC |
0.7070 USDC |
| 2025-06-06 |
0.7234 USDC |
6,513.1724 |
0.6630 USDC |
0.6630 USDC |
0.7480 USDC |
0.6890 USDC |
| 2025-06-05 |
0.7114 USDC |
1,283.5885 |
0.7320 USDC |
0.6960 USDC |
0.7330 USDC |
0.7000 USDC |
| 2025-06-04 |
0.7443 USDC |
8,141.7166 |
0.6840 USDC |
0.6840 USDC |
0.7940 USDC |
0.7210 USDC |
| 2025-06-03 |
0.6918 USDC |
4,163.1481 |
0.7070 USDC |
0.6770 USDC |
0.7120 USDC |
0.6950 USDC |
| 2025-06-02 |
0.6370 USDC |
3,560.1859 |
0.6470 USDC |
0.6260 USDC |
0.6480 USDC |
0.6430 USDC |
| 2025-06-01 |
0.6243 USDC |
4,957.3185 |
0.6120 USDC |
0.6010 USDC |
0.6420 USDC |
0.6380 USDC |
| 2025-05-31 |
0.6044 USDC |
5,049.2814 |
0.6400 USDC |
0.5950 USDC |
0.6400 USDC |
0.6090 USDC |
| 2025-05-30 |
0.6847 USDC |
4,337.0741 |
0.6940 USDC |
0.6750 USDC |
0.6970 USDC |
0.6860 USDC |
| 2025-05-29 |
0.7205 USDC |
4,465.0309 |
0.7150 USDC |
0.7080 USDC |
0.7350 USDC |
0.7120 USDC |
| 2025-05-28 |
0.7007 USDC |
4,146.8640 |
0.6990 USDC |
0.6890 USDC |
0.7090 USDC |
0.6990 USDC |
| 2025-05-27 |
0.6792 USDC |
504.9899 |
0.6570 USDC |
0.6410 USDC |
0.6990 USDC |
0.6850 USDC |
| 2025-05-26 |
0.6576 USDC |
688.0283 |
0.6500 USDC |
0.6470 USDC |
0.6730 USDC |
0.6610 USDC |
| 2025-05-25 |
0.6343 USDC |
550.3509 |
0.6380 USDC |
0.6250 USDC |
0.6470 USDC |
0.6310 USDC |
| 2025-05-24 |
0.6451 USDC |
4,397.9516 |
0.6410 USDC |
0.6350 USDC |
0.6570 USDC |
0.6350 USDC |
| 2025-05-23 |
0.6876 USDC |
2,958.2770 |
0.7050 USDC |
0.6620 USDC |
0.7200 USDC |
0.6680 USDC |
| 2025-05-22 |
0.7031 USDC |
1,276.0809 |
0.6890 USDC |
0.6890 USDC |
0.7090 USDC |
0.6900 USDC |