Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-21 |
0.6706 USDC |
4,182.8387 |
0.6590 USDC |
0.6530 USDC |
0.6890 USDC |
0.6730 USDC |
| 2025-05-20 |
0.6430 USDC |
444.1896 |
0.6490 USDC |
0.6320 USDC |
0.6690 USDC |
0.6410 USDC |
| 2025-05-19 |
0.6780 USDC |
20,032.7535 |
0.6810 USDC |
0.6250 USDC |
0.6850 USDC |
0.6480 USDC |
| 2025-05-18 |
0.6424 USDC |
2,761.0680 |
0.6150 USDC |
0.6100 USDC |
0.6740 USDC |
0.6690 USDC |
| 2025-05-17 |
0.6148 USDC |
4,125.2504 |
0.6100 USDC |
0.5880 USDC |
0.6390 USDC |
0.6180 USDC |
| 2025-05-16 |
0.6308 USDC |
4,721.8670 |
0.6220 USDC |
0.6100 USDC |
0.6420 USDC |
0.6100 USDC |
| 2025-05-15 |
0.6397 USDC |
6,670.0286 |
0.6640 USDC |
0.6170 USDC |
0.6730 USDC |
0.6280 USDC |
| 2025-05-14 |
0.6824 USDC |
16,879.0306 |
0.7060 USDC |
0.6600 USDC |
0.7290 USDC |
0.6630 USDC |
| 2025-05-13 |
0.6725 USDC |
3,968.9303 |
0.6740 USDC |
0.6390 USDC |
0.7010 USDC |
0.7010 USDC |
| 2025-05-12 |
0.6914 USDC |
1,562.9059 |
0.6680 USDC |
0.6610 USDC |
0.7310 USDC |
0.6780 USDC |
| 2025-05-11 |
0.6742 USDC |
3,210.2842 |
0.6820 USDC |
0.6460 USDC |
0.6850 USDC |
0.6580 USDC |
| 2025-05-10 |
0.6518 USDC |
4,261.1059 |
0.6520 USDC |
0.6400 USDC |
0.6670 USDC |
0.6520 USDC |
| 2025-05-09 |
0.6073 USDC |
11,344.6862 |
0.5710 USDC |
0.5670 USDC |
0.6390 USDC |
0.6250 USDC |
| 2025-05-08 |
0.5203 USDC |
3,296.1583 |
0.4900 USDC |
0.4890 USDC |
0.5510 USDC |
0.5390 USDC |
| 2025-05-07 |
0.4832 USDC |
1,758.1719 |
0.4790 USDC |
0.4760 USDC |
0.4950 USDC |
0.4800 USDC |
| 2025-05-06 |
0.4786 USDC |
3,346.6143 |
0.4850 USDC |
0.4690 USDC |
0.4960 USDC |
0.4700 USDC |
| 2025-05-05 |
0.4883 USDC |
10,493.7121 |
0.4880 USDC |
0.4790 USDC |
0.5010 USDC |
0.4830 USDC |
| 2025-05-04 |
0.4861 USDC |
12,646.2619 |
0.5000 USDC |
0.4830 USDC |
0.5030 USDC |
0.4830 USDC |
| 2025-05-03 |
0.5188 USDC |
1,867.4613 |
0.5450 USDC |
0.5000 USDC |
0.5460 USDC |
0.5000 USDC |
| 2025-05-02 |
0.5406 USDC |
3,442.9383 |
0.5420 USDC |
0.5330 USDC |
0.5520 USDC |
0.5400 USDC |
| 2025-05-01 |
0.5387 USDC |
2,887.4329 |
0.5300 USDC |
0.5300 USDC |
0.5480 USDC |
0.5410 USDC |
| 2025-04-30 |
0.5303 USDC |
689.1274 |
0.5260 USDC |
0.5170 USDC |
0.5430 USDC |
0.5310 USDC |
| 2025-04-29 |
0.5469 USDC |
3,403.1306 |
0.5440 USDC |
0.5300 USDC |
0.5620 USDC |
0.5300 USDC |
| 2025-04-28 |
0.5318 USDC |
2,564.3319 |
0.5180 USDC |
0.5070 USDC |
0.5490 USDC |
0.5490 USDC |
| 2025-04-27 |
0.5244 USDC |
1,566.2477 |
0.5510 USDC |
0.5150 USDC |
0.5560 USDC |
0.5250 USDC |
| 2025-04-26 |
0.5510 USDC |
1,020.0484 |
0.5300 USDC |
0.5300 USDC |
0.5640 USDC |
0.5430 USDC |
| 2025-04-25 |
0.5338 USDC |
8,128.9565 |
0.5200 USDC |
0.5140 USDC |
0.5470 USDC |
0.5230 USDC |
| 2025-04-24 |
0.5118 USDC |
3,114.5041 |
0.5140 USDC |
0.5030 USDC |
0.5260 USDC |
0.5150 USDC |
| 2025-04-23 |
0.5069 USDC |
4,609.1939 |
0.4920 USDC |
0.4920 USDC |
0.5160 USDC |
0.5140 USDC |
| 2025-04-22 |
0.4629 USDC |
5,554.8263 |
0.4610 USDC |
0.4540 USDC |
0.4820 USDC |
0.4790 USDC |
| 2025-04-21 |
0.4795 USDC |
9,615.0747 |
0.4670 USDC |
0.4650 USDC |
0.4830 USDC |
0.4700 USDC |
| 2025-04-20 |
0.4706 USDC |
3,674.6193 |
0.4570 USDC |
0.4550 USDC |
0.4830 USDC |
0.4690 USDC |
| 2025-04-19 |
0.4542 USDC |
16,191.2944 |
0.4330 USDC |
0.4330 USDC |
0.4690 USDC |
0.4610 USDC |
| 2025-04-18 |
0.4176 USDC |
772.4430 |
0.4130 USDC |
0.4100 USDC |
0.4300 USDC |
0.4290 USDC |
| 2025-04-17 |
0.4152 USDC |
2,761.9222 |
0.4100 USDC |
0.4060 USDC |
0.4230 USDC |
0.4200 USDC |
| 2025-04-16 |
0.4116 USDC |
1,293.5907 |
0.4070 USDC |
0.4060 USDC |
0.4180 USDC |
0.4120 USDC |
| 2025-04-15 |
0.4174 USDC |
11,712.2426 |
0.4180 USDC |
0.4080 USDC |
0.4270 USDC |
0.4080 USDC |