Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-21 |
0.6249 USDC |
20,483.6866 |
0.6050 USDC |
0.6050 USDC |
0.6420 USDC |
0.6330 USDC |
| 2024-08-20 |
0.5988 USDC |
9,985.6163 |
0.5990 USDC |
0.5810 USDC |
0.6100 USDC |
0.6060 USDC |
| 2024-08-19 |
0.5984 USDC |
18,819.8819 |
0.5830 USDC |
0.5800 USDC |
0.6100 USDC |
0.5960 USDC |
| 2024-08-18 |
0.5932 USDC |
1,775.3818 |
0.5860 USDC |
0.5790 USDC |
0.6130 USDC |
0.5900 USDC |
| 2024-08-17 |
0.5749 USDC |
4,379.2766 |
0.5640 USDC |
0.5620 USDC |
0.5850 USDC |
0.5850 USDC |
| 2024-08-16 |
0.5518 USDC |
6,194.8147 |
0.5710 USDC |
0.5490 USDC |
0.5840 USDC |
0.5630 USDC |
| 2024-08-15 |
0.5840 USDC |
1,925.6320 |
0.5920 USDC |
0.5660 USDC |
0.6010 USDC |
0.5730 USDC |
| 2024-08-14 |
0.5988 USDC |
2,246.0517 |
0.6060 USDC |
0.5790 USDC |
0.6080 USDC |
0.5890 USDC |
| 2024-08-13 |
0.6013 USDC |
5,506.7115 |
0.6110 USDC |
0.5960 USDC |
0.6140 USDC |
0.6060 USDC |
| 2024-08-12 |
0.5851 USDC |
3,652.1252 |
0.5790 USDC |
0.5770 USDC |
0.6180 USDC |
0.6060 USDC |
| 2024-08-11 |
0.5908 USDC |
9,306.1924 |
0.6210 USDC |
0.5750 USDC |
0.6230 USDC |
0.5750 USDC |
| 2024-08-10 |
0.6103 USDC |
12,771.3307 |
0.6170 USDC |
0.6060 USDC |
0.6260 USDC |
0.6230 USDC |
| 2024-08-09 |
0.6088 USDC |
7,663.9235 |
0.6150 USDC |
0.6000 USDC |
0.6150 USDC |
0.6080 USDC |
| 2024-08-08 |
0.5892 USDC |
14,183.9081 |
0.5580 USDC |
0.5580 USDC |
0.6110 USDC |
0.6100 USDC |
| 2024-08-07 |
0.5715 USDC |
3,288.7428 |
0.5750 USDC |
0.5580 USDC |
0.5970 USDC |
0.5590 USDC |
| 2024-08-06 |
0.5670 USDC |
5,512.8813 |
0.5660 USDC |
0.5550 USDC |
0.5860 USDC |
0.5860 USDC |
| 2024-08-05 |
0.5215 USDC |
69,856.7561 |
0.5960 USDC |
0.4800 USDC |
0.5960 USDC |
0.5500 USDC |
| 2024-08-04 |
0.6149 USDC |
20,113.2065 |
0.6450 USDC |
0.5850 USDC |
0.6470 USDC |
0.6170 USDC |
| 2024-08-03 |
0.6458 USDC |
15,415.6880 |
0.6710 USDC |
0.6160 USDC |
0.6900 USDC |
0.6230 USDC |
| 2024-08-02 |
0.6724 USDC |
19,136.9759 |
0.7230 USDC |
0.6590 USDC |
0.7230 USDC |
0.6670 USDC |
| 2024-08-01 |
0.7172 USDC |
36,740.8777 |
0.7540 USDC |
0.6670 USDC |
0.7600 USDC |
0.7180 USDC |
| 2024-07-31 |
0.7694 USDC |
16,216.3285 |
0.7730 USDC |
0.7420 USDC |
0.7950 USDC |
0.7520 USDC |
| 2024-07-30 |
0.7783 USDC |
4,364.0666 |
0.7710 USDC |
0.7680 USDC |
0.8050 USDC |
0.7700 USDC |
| 2024-07-29 |
0.7950 USDC |
10,280.6800 |
0.7800 USDC |
0.7740 USDC |
0.8020 USDC |
0.7800 USDC |
| 2024-07-28 |
0.7740 USDC |
4,674.3433 |
0.7920 USDC |
0.7630 USDC |
0.7920 USDC |
0.7630 USDC |
| 2024-07-27 |
0.7879 USDC |
6,192.9905 |
0.7900 USDC |
0.7760 USDC |
0.8050 USDC |
0.8000 USDC |
| 2024-07-26 |
0.7733 USDC |
4,267.0873 |
0.7580 USDC |
0.7580 USDC |
0.7950 USDC |
0.7900 USDC |
| 2024-07-25 |
0.7447 USDC |
9,233.2143 |
0.7800 USDC |
0.7160 USDC |
0.7800 USDC |
0.7450 USDC |
| 2024-07-24 |
0.8115 USDC |
5,447.3689 |
0.8000 USDC |
0.7750 USDC |
0.8240 USDC |
0.7750 USDC |
| 2024-07-23 |
0.8102 USDC |
14,487.3934 |
0.8110 USDC |
0.7790 USDC |
0.8300 USDC |
0.7880 USDC |
| 2024-07-22 |
0.8396 USDC |
13,386.0463 |
0.8700 USDC |
0.8090 USDC |
0.8700 USDC |
0.8110 USDC |
| 2024-07-21 |
0.8385 USDC |
7,808.1162 |
0.8500 USDC |
0.8080 USDC |
0.8670 USDC |
0.8620 USDC |
| 2024-07-20 |
0.8328 USDC |
5,319.5644 |
0.8320 USDC |
0.8200 USDC |
0.8460 USDC |
0.8370 USDC |
| 2024-07-19 |
0.8178 USDC |
7,894.4176 |
0.8000 USDC |
0.7900 USDC |
0.8360 USDC |
0.8300 USDC |
| 2024-07-18 |
0.8146 USDC |
8,940.5751 |
0.8300 USDC |
0.7850 USDC |
0.8540 USDC |
0.8100 USDC |
| 2024-07-17 |
0.8296 USDC |
5,208.8744 |
0.8170 USDC |
0.8140 USDC |
0.8460 USDC |
0.8190 USDC |
| 2024-07-16 |
0.7969 USDC |
6,929.1862 |
0.8100 USDC |
0.7700 USDC |
0.8230 USDC |
0.8080 USDC |
| 2024-07-15 |
0.7725 USDC |
8,786.3999 |
0.7630 USDC |
0.7500 USDC |
0.8070 USDC |
0.8070 USDC |
| 2024-07-14 |
0.7432 USDC |
5,456.6924 |
0.7430 USDC |
0.7280 USDC |
0.7600 USDC |
0.7600 USDC |
| 2024-07-13 |
0.7297 USDC |
4,800.6529 |
0.7270 USDC |
0.7200 USDC |
0.7440 USDC |
0.7440 USDC |
| 2024-07-12 |
0.7189 USDC |
3,622.0519 |
0.7200 USDC |
0.7090 USDC |
0.7370 USDC |
0.7230 USDC |
| 2024-07-11 |
0.7353 USDC |
27,263.7613 |
0.7240 USDC |
0.7100 USDC |
0.7560 USDC |
0.7140 USDC |
| 2024-07-10 |
0.7296 USDC |
4,028.4873 |
0.7240 USDC |
0.7160 USDC |
0.7470 USDC |
0.7260 USDC |
| 2024-07-09 |
0.7099 USDC |
32,189.9891 |
0.7300 USDC |
0.7020 USDC |
0.7340 USDC |
0.7280 USDC |
| 2024-07-08 |
0.6995 USDC |
22,086.2776 |
0.6900 USDC |
0.6660 USDC |
0.7470 USDC |
0.7230 USDC |
| 2024-07-07 |
0.7313 USDC |
6,138.6935 |
0.7500 USDC |
0.7000 USDC |
0.7600 USDC |
0.7000 USDC |
| 2024-07-06 |
0.7512 USDC |
10,607.5221 |
0.7200 USDC |
0.7100 USDC |
0.7680 USDC |
0.7670 USDC |
| 2024-07-05 |
0.7027 USDC |
94,044.6737 |
0.7610 USDC |
0.6550 USDC |
0.7610 USDC |
0.7090 USDC |
| 2024-07-04 |
0.8272 USDC |
40,012.8628 |
0.8870 USDC |
0.7630 USDC |
0.8870 USDC |
0.7710 USDC |
| 2024-07-03 |
0.8981 USDC |
12,861.1674 |
0.9340 USDC |
0.8790 USDC |
0.9340 USDC |
0.8900 USDC |