Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.4590 USDC |
10,077.4485 |
0.4690 USDC |
0.4520 USDC |
0.4730 USDC |
0.4590 USDC |
| 2025-04-01 |
0.4815 USDC |
9,078.9563 |
0.4700 USDC |
0.4690 USDC |
0.4960 USDC |
0.4800 USDC |
| 2025-03-31 |
0.4699 USDC |
5,452.6893 |
0.4730 USDC |
0.4600 USDC |
0.4770 USDC |
0.4710 USDC |
| 2025-03-30 |
0.4747 USDC |
3,425.7438 |
0.4700 USDC |
0.4660 USDC |
0.4820 USDC |
0.4750 USDC |
| 2025-03-29 |
0.4840 USDC |
11,756.8843 |
0.5010 USDC |
0.4630 USDC |
0.5040 USDC |
0.4660 USDC |
| 2025-03-28 |
0.5081 USDC |
1,806.6811 |
0.5520 USDC |
0.4880 USDC |
0.5660 USDC |
0.4880 USDC |
| 2025-03-27 |
0.5590 USDC |
1,632.6187 |
0.5570 USDC |
0.5450 USDC |
0.5720 USDC |
0.5520 USDC |
| 2025-03-26 |
0.5627 USDC |
1,989.9741 |
0.5620 USDC |
0.5430 USDC |
0.5840 USDC |
0.5570 USDC |
| 2025-03-25 |
0.5600 USDC |
2,996.0458 |
0.5550 USDC |
0.5490 USDC |
0.5740 USDC |
0.5660 USDC |
| 2025-03-24 |
0.5524 USDC |
2,293.7983 |
0.5380 USDC |
0.5350 USDC |
0.5610 USDC |
0.5540 USDC |
| 2025-03-23 |
0.5403 USDC |
8,812.3566 |
0.5290 USDC |
0.5280 USDC |
0.5530 USDC |
0.5340 USDC |
| 2025-03-22 |
0.5312 USDC |
2,142.3075 |
0.5120 USDC |
0.5100 USDC |
0.5420 USDC |
0.5360 USDC |
| 2025-03-21 |
0.5181 USDC |
2,004.0710 |
0.5220 USDC |
0.5040 USDC |
0.5350 USDC |
0.5090 USDC |
| 2025-03-20 |
0.5304 USDC |
2,355.0839 |
0.5400 USDC |
0.5140 USDC |
0.5410 USDC |
0.5240 USDC |
| 2025-03-19 |
0.5270 USDC |
7,759.0253 |
0.5240 USDC |
0.5140 USDC |
0.5380 USDC |
0.5350 USDC |
| 2025-03-18 |
0.5277 USDC |
5,746.4605 |
0.5410 USDC |
0.5140 USDC |
0.5460 USDC |
0.5160 USDC |
| 2025-03-17 |
0.5244 USDC |
9,361.8835 |
0.5030 USDC |
0.5020 USDC |
0.5770 USDC |
0.5490 USDC |
| 2025-03-16 |
0.5194 USDC |
4,487.6325 |
0.5290 USDC |
0.5020 USDC |
0.5360 USDC |
0.5040 USDC |
| 2025-03-15 |
0.5231 USDC |
4,528.9100 |
0.5200 USDC |
0.5120 USDC |
0.5410 USDC |
0.5340 USDC |
| 2025-03-14 |
0.5172 USDC |
1,226.3763 |
0.5020 USDC |
0.5020 USDC |
0.5330 USDC |
0.5200 USDC |
| 2025-03-13 |
0.5092 USDC |
1,685.9831 |
0.5160 USDC |
0.4820 USDC |
0.5280 USDC |
0.4900 USDC |
| 2025-03-12 |
0.5093 USDC |
7,149.2215 |
0.4910 USDC |
0.4820 USDC |
0.5420 USDC |
0.5170 USDC |
| 2025-03-11 |
0.4621 USDC |
17,642.4891 |
0.4650 USDC |
0.4230 USDC |
0.4830 USDC |
0.4830 USDC |
| 2025-03-10 |
0.4834 USDC |
5,681.8227 |
0.4730 USDC |
0.4500 USDC |
0.5290 USDC |
0.4650 USDC |
| 2025-03-09 |
0.4885 USDC |
1,648.3937 |
0.5380 USDC |
0.4640 USDC |
0.5380 USDC |
0.4810 USDC |
| 2025-03-08 |
0.5489 USDC |
747.8216 |
0.5570 USDC |
0.5340 USDC |
0.5580 USDC |
0.5440 USDC |
| 2025-03-07 |
0.5720 USDC |
7,420.0854 |
0.5620 USDC |
0.5300 USDC |
0.5790 USDC |
0.5530 USDC |
| 2025-03-06 |
0.5780 USDC |
2,383.2917 |
0.5770 USDC |
0.5660 USDC |
0.5910 USDC |
0.5860 USDC |
| 2025-03-05 |
0.5576 USDC |
9,724.8664 |
0.5530 USDC |
0.5450 USDC |
0.5720 USDC |
0.5680 USDC |
| 2025-03-04 |
0.5420 USDC |
20,509.9690 |
0.5710 USDC |
0.5010 USDC |
0.5720 USDC |
0.5510 USDC |
| 2025-03-03 |
0.5891 USDC |
47,498.5578 |
0.6840 USDC |
0.5580 USDC |
0.6880 USDC |
0.5740 USDC |
| 2025-03-02 |
0.6729 USDC |
10,779.2574 |
0.6260 USDC |
0.6110 USDC |
0.6840 USDC |
0.6830 USDC |
| 2025-03-01 |
0.6197 USDC |
5,238.8549 |
0.6390 USDC |
0.6040 USDC |
0.6430 USDC |
0.6100 USDC |
| 2025-02-28 |
0.6165 USDC |
21,446.2950 |
0.6460 USDC |
0.5850 USDC |
0.6480 USDC |
0.6400 USDC |
| 2025-02-27 |
0.6495 USDC |
9,496.4150 |
0.6310 USDC |
0.6250 USDC |
0.6670 USDC |
0.6590 USDC |
| 2025-02-26 |
0.6265 USDC |
22,173.3177 |
0.6180 USDC |
0.6040 USDC |
0.6460 USDC |
0.6380 USDC |
| 2025-02-25 |
0.5805 USDC |
26,974.5964 |
0.5730 USDC |
0.5470 USDC |
0.6260 USDC |
0.6210 USDC |
| 2025-02-24 |
0.6202 USDC |
38,958.9572 |
0.7050 USDC |
0.5900 USDC |
0.7060 USDC |
0.6000 USDC |
| 2025-02-23 |
0.7145 USDC |
4,602.2559 |
0.7320 USDC |
0.6960 USDC |
0.7330 USDC |
0.7020 USDC |
| 2025-02-22 |
0.7123 USDC |
13,249.6338 |
0.6840 USDC |
0.6840 USDC |
0.7340 USDC |
0.7330 USDC |
| 2025-02-21 |
0.7383 USDC |
9,178.8016 |
0.7080 USDC |
0.6750 USDC |
0.7630 USDC |
0.6890 USDC |
| 2025-02-20 |
0.6860 USDC |
1,620.9199 |
0.6700 USDC |
0.6670 USDC |
0.7040 USDC |
0.6990 USDC |
| 2025-02-19 |
0.6716 USDC |
2,662.5833 |
0.6740 USDC |
0.6570 USDC |
0.6840 USDC |
0.6720 USDC |
| 2025-02-18 |
0.6711 USDC |
5,965.1438 |
0.7140 USDC |
0.6540 USDC |
0.7150 USDC |
0.6630 USDC |
| 2025-02-17 |
0.7298 USDC |
3,523.4772 |
0.7210 USDC |
0.6990 USDC |
0.7470 USDC |
0.7190 USDC |
| 2025-02-16 |
0.7233 USDC |
1,970.9770 |
0.7110 USDC |
0.7060 USDC |
0.7320 USDC |
0.7180 USDC |
| 2025-02-15 |
0.7336 USDC |
4,009.6138 |
0.7430 USDC |
0.7130 USDC |
0.7490 USDC |
0.7140 USDC |
| 2025-02-14 |
0.7448 USDC |
1,226.3326 |
0.7330 USDC |
0.7290 USDC |
0.7640 USDC |
0.7640 USDC |
| 2025-02-13 |
0.7460 USDC |
10,211.1184 |
0.7540 USDC |
0.7230 USDC |
0.7690 USDC |
0.7370 USDC |
| 2025-02-12 |
0.7124 USDC |
7,815.4002 |
0.7100 USDC |
0.6890 USDC |
0.7390 USDC |
0.7390 USDC |