Identifier on Kucoin: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-11 |
0.7570 USDC |
14,291.6663 |
0.7170 USDC |
0.7170 USDC |
0.7700 USDC |
0.7250 USDC |
| 2025-02-10 |
0.7050 USDC |
20,452.2208 |
0.7010 USDC |
0.6640 USDC |
0.7140 USDC |
0.7140 USDC |
| 2025-02-09 |
0.6918 USDC |
3,225.3454 |
0.6830 USDC |
0.6750 USDC |
0.7010 USDC |
0.6860 USDC |
| 2025-02-08 |
0.6626 USDC |
2,365.6125 |
0.6580 USDC |
0.6470 USDC |
0.6920 USDC |
0.6890 USDC |
| 2025-02-07 |
0.6674 USDC |
5,827.2751 |
0.6450 USDC |
0.6280 USDC |
0.7060 USDC |
0.6480 USDC |
| 2025-02-06 |
0.6649 USDC |
12,955.3390 |
0.6880 USDC |
0.6370 USDC |
0.7040 USDC |
0.6510 USDC |
| 2025-02-05 |
0.7020 USDC |
8,229.2161 |
0.7070 USDC |
0.6800 USDC |
0.7220 USDC |
0.6800 USDC |
| 2025-02-04 |
0.7080 USDC |
41,676.5130 |
0.7550 USDC |
0.6630 USDC |
0.7580 USDC |
0.7040 USDC |
| 2025-02-03 |
0.6522 USDC |
165,784.6148 |
0.7510 USDC |
0.5420 USDC |
0.7510 USDC |
0.7270 USDC |
| 2025-02-02 |
0.8698 USDC |
36,578.0952 |
0.9170 USDC |
0.7450 USDC |
0.9230 USDC |
0.7800 USDC |
| 2025-02-01 |
1.0010 USDC |
3,108.5905 |
1.0050 USDC |
0.9380 USDC |
1.0400 USDC |
0.9380 USDC |
| 2025-01-31 |
0.9650 USDC |
33,095.4036 |
0.9700 USDC |
0.8990 USDC |
1.0240 USDC |
1.0040 USDC |
| 2025-01-30 |
0.9649 USDC |
1,571.5874 |
0.9150 USDC |
0.9150 USDC |
0.9830 USDC |
0.9810 USDC |
| 2025-01-29 |
0.9058 USDC |
3,444.5714 |
0.8630 USDC |
0.8630 USDC |
0.9320 USDC |
0.9240 USDC |
| 2025-01-28 |
0.9334 USDC |
1,766.4400 |
0.9420 USDC |
0.8980 USDC |
0.9540 USDC |
0.8980 USDC |
| 2025-01-27 |
0.9072 USDC |
7,370.4901 |
0.9760 USDC |
0.8690 USDC |
0.9780 USDC |
0.9290 USDC |
| 2025-01-26 |
0.9952 USDC |
3,742.2702 |
0.9860 USDC |
0.9820 USDC |
1.0200 USDC |
1.0120 USDC |
| 2025-01-25 |
0.9930 USDC |
3,497.2762 |
0.9850 USDC |
0.9690 USDC |
1.0130 USDC |
1.0010 USDC |
| 2025-01-24 |
1.0171 USDC |
3,759.4489 |
1.0150 USDC |
0.9830 USDC |
1.0480 USDC |
0.9880 USDC |
| 2025-01-23 |
0.9953 USDC |
4,690.2901 |
1.0220 USDC |
0.9740 USDC |
1.0250 USDC |
1.0180 USDC |
| 2025-01-22 |
1.0352 USDC |
4,298.4647 |
1.0240 USDC |
1.0110 USDC |
1.0610 USDC |
1.0340 USDC |
| 2025-01-21 |
1.0094 USDC |
6,850.6738 |
0.9950 USDC |
0.9520 USDC |
1.0480 USDC |
1.0250 USDC |
| 2025-01-20 |
0.9736 USDC |
17,313.0013 |
0.9800 USDC |
0.9190 USDC |
1.0530 USDC |
0.9900 USDC |
| 2025-01-19 |
1.0751 USDC |
6,442.9429 |
1.1010 USDC |
0.9920 USDC |
1.1370 USDC |
1.1000 USDC |
| 2025-01-18 |
1.1530 USDC |
7,890.5339 |
1.1960 USDC |
1.0820 USDC |
1.2130 USDC |
1.0910 USDC |
| 2025-01-17 |
1.1525 USDC |
3,241.8454 |
1.1080 USDC |
1.1080 USDC |
1.1920 USDC |
1.1780 USDC |
| 2025-01-16 |
1.1196 USDC |
3,282.4387 |
1.1430 USDC |
1.0880 USDC |
1.1460 USDC |
1.1170 USDC |
| 2025-01-15 |
1.0704 USDC |
973.9401 |
1.0700 USDC |
1.0370 USDC |
1.1220 USDC |
1.1130 USDC |
| 2025-01-14 |
1.0361 USDC |
3,841.8231 |
1.0210 USDC |
1.0200 USDC |
1.0660 USDC |
1.0490 USDC |
| 2025-01-13 |
1.0017 USDC |
9,768.0173 |
1.0940 USDC |
0.9640 USDC |
1.1240 USDC |
0.9770 USDC |
| 2025-01-12 |
1.1128 USDC |
116.3256 |
1.1200 USDC |
1.1020 USDC |
1.1260 USDC |
1.1060 USDC |
| 2025-01-11 |
1.1220 USDC |
1,681.2449 |
1.1240 USDC |
1.1010 USDC |
1.1460 USDC |
1.1460 USDC |
| 2025-01-10 |
1.1088 USDC |
2,059.4314 |
1.0930 USDC |
1.0870 USDC |
1.1300 USDC |
1.1280 USDC |
| 2025-01-09 |
1.1125 USDC |
5,594.1110 |
1.1290 USDC |
1.0680 USDC |
1.1410 USDC |
1.1000 USDC |
| 2025-01-08 |
1.0546 USDC |
36,584.8433 |
1.1930 USDC |
0.9970 USDC |
1.2070 USDC |
1.1200 USDC |
| 2025-01-07 |
1.2825 USDC |
12,614.9851 |
1.3560 USDC |
1.2210 USDC |
1.3560 USDC |
1.2290 USDC |
| 2025-01-06 |
1.3614 USDC |
9,666.4244 |
1.3500 USDC |
1.3310 USDC |
1.4760 USDC |
1.3780 USDC |
| 2025-01-05 |
1.3294 USDC |
443.6297 |
1.3450 USDC |
1.3120 USDC |
1.3450 USDC |
1.3290 USDC |
| 2025-01-04 |
1.3577 USDC |
1,013.9863 |
1.3660 USDC |
1.3340 USDC |
1.3750 USDC |
1.3510 USDC |
| 2025-01-03 |
1.3106 USDC |
8,917.7700 |
1.2550 USDC |
1.2450 USDC |
1.3820 USDC |
1.3690 USDC |
| 2025-01-02 |
1.2661 USDC |
1,714.8641 |
1.2540 USDC |
1.2410 USDC |
1.2830 USDC |
1.2530 USDC |
| 2025-01-01 |
1.2031 USDC |
10,333.5257 |
1.2020 USDC |
1.1700 USDC |
1.2440 USDC |
1.2390 USDC |
| 2024-12-31 |
1.2251 USDC |
3,774.6016 |
1.2210 USDC |
1.1830 USDC |
1.2580 USDC |
1.2220 USDC |
| 2024-12-30 |
1.2354 USDC |
7,789.5895 |
1.1970 USDC |
1.1650 USDC |
1.2660 USDC |
1.2500 USDC |
| 2024-12-29 |
1.2568 USDC |
5,103.2640 |
1.2430 USDC |
1.2300 USDC |
1.2780 USDC |
1.2300 USDC |
| 2024-12-28 |
1.2112 USDC |
5,278.3262 |
1.2210 USDC |
1.1810 USDC |
1.2550 USDC |
1.2460 USDC |
| 2024-12-27 |
1.2215 USDC |
2,984.1181 |
1.1760 USDC |
1.1680 USDC |
1.2940 USDC |
1.2120 USDC |
| 2024-12-26 |
1.1761 USDC |
15,277.3771 |
1.2540 USDC |
1.1090 USDC |
1.2590 USDC |
1.1760 USDC |
| 2024-12-25 |
1.2647 USDC |
3,541.0250 |
1.2660 USDC |
1.2350 USDC |
1.2900 USDC |
1.2410 USDC |
| 2024-12-24 |
1.2418 USDC |
5,794.7210 |
1.2350 USDC |
1.2070 USDC |
1.2830 USDC |
1.2470 USDC |