Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-26 |
1.1211 USDC |
4,876.0797 |
1.1215 USDC |
1.0945 USDC |
1.1480 USDC |
1.1096 USDC |
| 2023-09-25 |
1.1017 USDC |
1,790.2243 |
1.1045 USDC |
1.0875 USDC |
1.1248 USDC |
1.1206 USDC |
| 2023-09-24 |
1.1073 USDC |
4,220.0468 |
1.1210 USDC |
1.0893 USDC |
1.1210 USDC |
1.1040 USDC |
| 2023-09-23 |
1.1216 USDC |
899.9193 |
1.1288 USDC |
1.1158 USDC |
1.1322 USDC |
1.1226 USDC |
| 2023-09-22 |
1.1223 USDC |
2,607.6281 |
1.1052 USDC |
1.0982 USDC |
1.1347 USDC |
1.1320 USDC |
| 2023-09-21 |
1.1128 USDC |
14,177.6051 |
1.1246 USDC |
1.0939 USDC |
1.1319 USDC |
1.1073 USDC |
| 2023-09-20 |
1.1157 USDC |
24,289.2851 |
1.1394 USDC |
1.0962 USDC |
1.1450 USDC |
1.1222 USDC |
| 2023-09-19 |
1.1515 USDC |
5,535.3783 |
1.1380 USDC |
1.1292 USDC |
1.1670 USDC |
1.1394 USDC |
| 2023-09-18 |
1.1422 USDC |
23,471.8261 |
1.1205 USDC |
1.1151 USDC |
1.1642 USDC |
1.1378 USDC |
| 2023-09-17 |
1.1037 USDC |
19,738.6624 |
1.1065 USDC |
1.0612 USDC |
1.1498 USDC |
1.1076 USDC |
| 2023-09-16 |
1.1240 USDC |
8,866.0504 |
1.1150 USDC |
1.0919 USDC |
1.1667 USDC |
1.1043 USDC |
| 2023-09-15 |
1.1038 USDC |
13,070.8307 |
1.1142 USDC |
1.0785 USDC |
1.1238 USDC |
1.1075 USDC |
| 2023-09-14 |
1.1565 USDC |
9,847.5498 |
1.1498 USDC |
1.1120 USDC |
1.1888 USDC |
1.1120 USDC |
| 2023-09-13 |
1.1489 USDC |
29,239.7014 |
1.1440 USDC |
1.1063 USDC |
1.1726 USDC |
1.1471 USDC |
| 2023-09-12 |
1.1488 USDC |
6,486.4067 |
1.1442 USDC |
1.1275 USDC |
1.1792 USDC |
1.1315 USDC |
| 2023-09-11 |
1.1787 USDC |
14,144.4136 |
1.2250 USDC |
1.1256 USDC |
1.2273 USDC |
1.1410 USDC |
| 2023-09-10 |
1.2500 USDC |
9,997.6654 |
1.3066 USDC |
1.2090 USDC |
1.3135 USDC |
1.2344 USDC |
| 2023-09-09 |
1.3367 USDC |
5,097.0580 |
1.3362 USDC |
1.3218 USDC |
1.3428 USDC |
1.3218 USDC |
| 2023-09-08 |
1.3370 USDC |
2,288.5230 |
1.3681 USDC |
1.3047 USDC |
1.3682 USDC |
1.3259 USDC |
| 2023-09-07 |
1.3510 USDC |
4,641.2112 |
1.3332 USDC |
1.3320 USDC |
1.3660 USDC |
1.3587 USDC |
| 2023-09-06 |
1.3173 USDC |
5,287.0706 |
1.3480 USDC |
1.2800 USDC |
1.3529 USDC |
1.3240 USDC |
| 2023-09-05 |
1.3433 USDC |
3,771.4215 |
1.3446 USDC |
1.3278 USDC |
1.3568 USDC |
1.3531 USDC |
| 2023-09-04 |
1.3503 USDC |
10,056.0119 |
1.3563 USDC |
1.3183 USDC |
1.3853 USDC |
1.3341 USDC |
| 2023-09-03 |
1.3525 USDC |
13,583.6049 |
1.3863 USDC |
1.3159 USDC |
1.3863 USDC |
1.3569 USDC |
| 2023-09-02 |
1.3938 USDC |
1,784.4108 |
1.3906 USDC |
1.3700 USDC |
1.4043 USDC |
1.3797 USDC |
| 2023-09-01 |
1.4109 USDC |
5,782.0046 |
1.4269 USDC |
1.3697 USDC |
1.4350 USDC |
1.3905 USDC |
| 2023-08-31 |
1.4463 USDC |
4,427.5658 |
1.4700 USDC |
1.4069 USDC |
1.4884 USDC |
1.4310 USDC |
| 2023-08-30 |
1.4637 USDC |
8,981.0846 |
1.4889 USDC |
1.4417 USDC |
1.4900 USDC |
1.4711 USDC |
| 2023-08-29 |
1.4603 USDC |
28,726.7599 |
1.4522 USDC |
1.4031 USDC |
1.4983 USDC |
1.4916 USDC |
| 2023-08-28 |
1.4635 USDC |
34,495.8760 |
1.4092 USDC |
1.3799 USDC |
1.5039 USDC |
1.4586 USDC |
| 2023-08-27 |
1.4223 USDC |
1,345.9478 |
1.4157 USDC |
1.4092 USDC |
1.4306 USDC |
1.4236 USDC |
| 2023-08-26 |
1.4661 USDC |
16,187.7007 |
1.4532 USDC |
1.4041 USDC |
1.4828 USDC |
1.4041 USDC |
| 2023-08-25 |
1.4170 USDC |
18,587.8200 |
1.4285 USDC |
1.3889 USDC |
1.4428 USDC |
1.4428 USDC |
| 2023-08-24 |
1.4562 USDC |
21,762.2921 |
1.4945 USDC |
1.4147 USDC |
1.5038 USDC |
1.4366 USDC |
| 2023-08-23 |
1.5268 USDC |
38,583.9252 |
1.4999 USDC |
1.4830 USDC |
1.5507 USDC |
1.4990 USDC |
| 2023-08-22 |
1.4799 USDC |
62,829.7450 |
1.5566 USDC |
1.4398 USDC |
1.5679 USDC |
1.5011 USDC |
| 2023-08-21 |
1.5259 USDC |
10,536.3469 |
1.5694 USDC |
1.4907 USDC |
1.5897 USDC |
1.5547 USDC |
| 2023-08-20 |
1.5973 USDC |
8,006.3552 |
1.6043 USDC |
1.5813 USDC |
1.6315 USDC |
1.5938 USDC |
| 2023-08-19 |
1.5889 USDC |
5,347.5851 |
1.5642 USDC |
1.5444 USDC |
1.6217 USDC |
1.6060 USDC |
| 2023-08-18 |
1.5477 USDC |
27,660.0878 |
1.5489 USDC |
1.4890 USDC |
1.5919 USDC |
1.5676 USDC |
| 2023-08-17 |
1.6723 USDC |
149,851.2305 |
1.7258 USDC |
1.3458 USDC |
1.8389 USDC |
1.5492 USDC |
| 2023-08-16 |
1.7670 USDC |
48,427.1323 |
1.8419 USDC |
1.6593 USDC |
1.8441 USDC |
1.7256 USDC |
| 2023-08-15 |
1.9069 USDC |
57,192.7858 |
2.0544 USDC |
1.7828 USDC |
2.0791 USDC |
1.8449 USDC |
| 2023-08-14 |
2.0754 USDC |
47,704.6052 |
1.9987 USDC |
1.9972 USDC |
2.1205 USDC |
2.0515 USDC |
| 2023-08-13 |
1.9996 USDC |
21,954.2889 |
2.0179 USDC |
1.9614 USDC |
2.0643 USDC |
2.0013 USDC |
| 2023-08-12 |
1.9809 USDC |
34,195.7776 |
1.9085 USDC |
1.9006 USDC |
2.0431 USDC |
2.0138 USDC |
| 2023-08-11 |
1.8693 USDC |
9,093.4862 |
1.8734 USDC |
1.8351 USDC |
1.9056 USDC |
1.9056 USDC |
| 2023-08-10 |
1.8447 USDC |
8,177.8081 |
1.8341 USDC |
1.8218 USDC |
1.8772 USDC |
1.8698 USDC |
| 2023-08-09 |
1.8397 USDC |
10,158.9242 |
1.8579 USDC |
1.8125 USDC |
1.8695 USDC |
1.8351 USDC |
| 2023-08-08 |
1.8347 USDC |
21,505.1495 |
1.8125 USDC |
1.7971 USDC |
1.8850 USDC |
1.8618 USDC |