Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-19 |
1.2261 USDC |
304,698.7280 |
1.3126 USDC |
1.1316 USDC |
1.3289 USDC |
1.1599 USDC |
| 2024-12-18 |
1.3944 USDC |
253,171.4920 |
1.4854 USDC |
1.3021 USDC |
1.4988 USDC |
1.3149 USDC |
| 2024-12-17 |
1.5307 USDC |
240,707.7174 |
1.5453 USDC |
1.4549 USDC |
1.6245 USDC |
1.4826 USDC |
| 2024-12-16 |
1.5780 USDC |
116,869.4975 |
1.6117 USDC |
1.5150 USDC |
1.6493 USDC |
1.5487 USDC |
| 2024-12-15 |
1.5597 USDC |
80,592.3282 |
1.5326 USDC |
1.4921 USDC |
1.6157 USDC |
1.6052 USDC |
| 2024-12-14 |
1.5623 USDC |
104,531.8293 |
1.6277 USDC |
1.4937 USDC |
1.6489 USDC |
1.5321 USDC |
| 2024-12-13 |
1.6057 USDC |
155,395.2530 |
1.5879 USDC |
1.5475 USDC |
1.6617 USDC |
1.6340 USDC |
| 2024-12-12 |
1.5962 USDC |
227,859.5890 |
1.5301 USDC |
1.5157 USDC |
1.6581 USDC |
1.5868 USDC |
| 2024-12-11 |
1.4623 USDC |
163,962.0906 |
1.4343 USDC |
1.3802 USDC |
1.5530 USDC |
1.5339 USDC |
| 2024-12-10 |
1.4165 USDC |
470,041.2056 |
1.4900 USDC |
1.2993 USDC |
1.5246 USDC |
1.4313 USDC |
| 2024-12-09 |
1.5063 USDC |
790,666.5480 |
1.8881 USDC |
1.2187 USDC |
1.9069 USDC |
1.4920 USDC |
| 2024-12-08 |
1.8603 USDC |
96,122.0375 |
1.8975 USDC |
1.8059 USDC |
1.9289 USDC |
1.8942 USDC |
| 2024-12-07 |
1.8599 USDC |
173,893.8403 |
1.8542 USDC |
1.8200 USDC |
1.9211 USDC |
1.8975 USDC |
| 2024-12-06 |
1.8674 USDC |
223,435.2068 |
1.8329 USDC |
1.7986 USDC |
1.9360 USDC |
1.8557 USDC |
| 2024-12-05 |
1.8985 USDC |
257,158.2041 |
1.9450 USDC |
1.7793 USDC |
1.9751 USDC |
1.8362 USDC |
| 2024-12-04 |
1.9644 USDC |
425,736.0425 |
1.8928 USDC |
1.8450 USDC |
2.1683 USDC |
1.9521 USDC |
| 2024-12-03 |
1.7604 USDC |
598,033.7762 |
1.5952 USDC |
1.4999 USDC |
2.0741 USDC |
1.9022 USDC |
| 2024-12-02 |
1.5167 USDC |
407,659.8412 |
1.5162 USDC |
1.4313 USDC |
1.6083 USDC |
1.5936 USDC |
| 2024-12-01 |
1.5314 USDC |
266,564.5854 |
1.5012 USDC |
1.4342 USDC |
1.6338 USDC |
1.5209 USDC |
| 2024-11-30 |
1.4426 USDC |
181,974.6863 |
1.4137 USDC |
1.3822 USDC |
1.5667 USDC |
1.5028 USDC |
| 2024-11-29 |
1.3705 USDC |
125,758.8740 |
1.3828 USDC |
1.3230 USDC |
1.4313 USDC |
1.4175 USDC |
| 2024-11-28 |
1.3440 USDC |
156,702.8788 |
1.3158 USDC |
1.2869 USDC |
1.4314 USDC |
1.3842 USDC |
| 2024-11-27 |
1.2831 USDC |
145,362.1051 |
1.2774 USDC |
1.2483 USDC |
1.3238 USDC |
1.3175 USDC |
| 2024-11-26 |
1.2960 USDC |
288,270.9603 |
1.3154 USDC |
1.2127 USDC |
1.3860 USDC |
1.2810 USDC |
| 2024-11-25 |
1.3461 USDC |
236,751.6697 |
1.3792 USDC |
1.2727 USDC |
1.3929 USDC |
1.3137 USDC |
| 2024-11-24 |
1.3264 USDC |
370,699.5928 |
1.3076 USDC |
1.2299 USDC |
1.4423 USDC |
1.3772 USDC |
| 2024-11-23 |
1.2600 USDC |
275,044.5710 |
1.2205 USDC |
1.1977 USDC |
1.3224 USDC |
1.3065 USDC |
| 2024-11-22 |
1.1667 USDC |
142,023.3501 |
1.1657 USDC |
1.1260 USDC |
1.2227 USDC |
1.2187 USDC |
| 2024-11-21 |
1.1406 USDC |
196,854.0757 |
1.1417 USDC |
1.0877 USDC |
1.1862 USDC |
1.1684 USDC |
| 2024-11-20 |
1.0993 USDC |
195,402.7992 |
1.1344 USDC |
1.0545 USDC |
1.1610 USDC |
1.1428 USDC |
| 2024-11-19 |
1.1278 USDC |
148,412.0167 |
1.1556 USDC |
1.0878 USDC |
1.1657 USDC |
1.1348 USDC |
| 2024-11-18 |
1.1218 USDC |
188,599.8598 |
1.0770 USDC |
1.0720 USDC |
1.1628 USDC |
1.1546 USDC |
| 2024-11-17 |
1.1112 USDC |
198,231.0903 |
1.1514 USDC |
1.0637 USDC |
1.1582 USDC |
1.0782 USDC |
| 2024-11-16 |
1.1784 USDC |
413,559.9699 |
1.0877 USDC |
1.0844 USDC |
1.3158 USDC |
1.1547 USDC |
| 2024-11-15 |
1.0474 USDC |
151,375.5949 |
1.0533 USDC |
1.0072 USDC |
1.0941 USDC |
1.0893 USDC |
| 2024-11-14 |
1.1314 USDC |
286,694.4666 |
1.1400 USDC |
1.0392 USDC |
1.1919 USDC |
1.0523 USDC |
| 2024-11-13 |
1.0851 USDC |
333,875.8372 |
1.1260 USDC |
1.0116 USDC |
1.1735 USDC |
1.1430 USDC |
| 2024-11-12 |
1.1209 USDC |
410,308.4074 |
1.1743 USDC |
1.0377 USDC |
1.2417 USDC |
1.1223 USDC |
| 2024-11-11 |
1.1185 USDC |
243,568.4286 |
1.1160 USDC |
1.0701 USDC |
1.1818 USDC |
1.1770 USDC |
| 2024-11-10 |
1.1258 USDC |
285,516.2606 |
1.1107 USDC |
1.0571 USDC |
1.1900 USDC |
1.1161 USDC |
| 2024-11-09 |
1.0664 USDC |
172,512.0366 |
1.0455 USDC |
1.0148 USDC |
1.1155 USDC |
1.1094 USDC |
| 2024-11-08 |
1.0342 USDC |
181,649.4394 |
1.0623 USDC |
0.9979 USDC |
1.0762 USDC |
1.0496 USDC |
| 2024-11-07 |
1.0825 USDC |
174,285.4412 |
1.0743 USDC |
1.0422 USDC |
1.1430 USDC |
1.0619 USDC |
| 2024-11-06 |
1.0260 USDC |
219,714.3867 |
0.9747 USDC |
0.9729 USDC |
1.0850 USDC |
1.0785 USDC |
| 2024-11-05 |
0.9993 USDC |
116,282.8606 |
0.9142 USDC |
0.9075 USDC |
1.0468 USDC |
0.9765 USDC |
| 2024-11-04 |
0.9130 USDC |
48,062.1075 |
0.9277 USDC |
0.8675 USDC |
0.9500 USDC |
0.9108 USDC |
| 2024-11-03 |
0.9644 USDC |
131,667.4075 |
1.0048 USDC |
0.8769 USDC |
1.0250 USDC |
0.9256 USDC |
| 2024-11-02 |
1.0034 USDC |
55,052.2655 |
1.0142 USDC |
0.9683 USDC |
1.0241 USDC |
1.0024 USDC |
| 2024-11-01 |
1.0046 USDC |
110,172.9206 |
1.0002 USDC |
0.9648 USDC |
1.0316 USDC |
1.0168 USDC |
| 2024-10-31 |
1.0358 USDC |
70,306.3730 |
1.0931 USDC |
0.9924 USDC |
1.1019 USDC |
0.9994 USDC |