Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-29 |
3.2331 USDC |
4,646.5441 |
3.3091 USDC |
3.1852 USDC |
3.3243 USDC |
3.1957 USDC |
| 2023-05-28 |
3.2912 USDC |
3,921.3018 |
3.2303 USDC |
3.2303 USDC |
3.3482 USDC |
3.3078 USDC |
| 2023-05-27 |
3.2157 USDC |
1,757.6727 |
3.2224 USDC |
3.1784 USDC |
3.2499 USDC |
3.2499 USDC |
| 2023-05-26 |
3.2221 USDC |
4,129.9749 |
3.2063 USDC |
3.1987 USDC |
3.2555 USDC |
3.2395 USDC |
| 2023-05-25 |
3.2418 USDC |
4,441.9496 |
3.3226 USDC |
3.2000 USDC |
3.3292 USDC |
3.2351 USDC |
| 2023-05-24 |
3.4067 USDC |
13,557.7268 |
3.4976 USDC |
3.3180 USDC |
3.5210 USDC |
3.3390 USDC |
| 2023-05-23 |
3.4951 USDC |
3,184.3180 |
3.4327 USDC |
3.4327 USDC |
3.5262 USDC |
3.5090 USDC |
| 2023-05-22 |
3.4436 USDC |
4,172.7942 |
3.4945 USDC |
3.4183 USDC |
3.4945 USDC |
3.4368 USDC |
| 2023-05-21 |
3.4791 USDC |
8,937.7851 |
3.4464 USDC |
3.4357 USDC |
3.5167 USDC |
3.4605 USDC |
| 2023-05-20 |
3.4380 USDC |
1,484.6438 |
3.4270 USDC |
3.4047 USDC |
3.4556 USDC |
3.4365 USDC |
| 2023-05-19 |
3.4284 USDC |
6,323.6473 |
3.3912 USDC |
3.3776 USDC |
3.4658 USDC |
3.4261 USDC |
| 2023-05-18 |
3.3945 USDC |
11,077.4864 |
3.4315 USDC |
3.3263 USDC |
3.4480 USDC |
3.3952 USDC |
| 2023-05-17 |
3.4236 USDC |
15,679.7645 |
3.4244 USDC |
3.3365 USDC |
3.4818 USDC |
3.4231 USDC |
| 2023-05-16 |
3.4071 USDC |
11,585.5417 |
3.3669 USDC |
3.3292 USDC |
3.4564 USDC |
3.4320 USDC |
| 2023-05-15 |
3.3576 USDC |
13,430.2127 |
3.3003 USDC |
3.2791 USDC |
3.4200 USDC |
3.3676 USDC |
| 2023-05-14 |
3.3226 USDC |
11,709.0527 |
3.2412 USDC |
3.2224 USDC |
3.3845 USDC |
3.3105 USDC |
| 2023-05-13 |
3.2730 USDC |
5,565.5364 |
3.2889 USDC |
3.2286 USDC |
3.3600 USDC |
3.2502 USDC |
| 2023-05-12 |
3.2049 USDC |
13,029.3022 |
3.2205 USDC |
3.1274 USDC |
3.3234 USDC |
3.3177 USDC |
| 2023-05-11 |
3.2160 USDC |
30,337.7591 |
3.3433 USDC |
3.1128 USDC |
3.3433 USDC |
3.2106 USDC |
| 2023-05-10 |
3.2993 USDC |
28,158.2491 |
3.3534 USDC |
3.1747 USDC |
3.3912 USDC |
3.3421 USDC |
| 2023-05-09 |
3.3461 USDC |
7,430.8345 |
3.3701 USDC |
3.2987 USDC |
3.3822 USDC |
3.3360 USDC |
| 2023-05-08 |
3.3977 USDC |
47,468.2585 |
3.5425 USDC |
3.2263 USDC |
3.5766 USDC |
3.3646 USDC |
| 2023-05-07 |
3.5828 USDC |
16,503.2081 |
3.5853 USDC |
3.5308 USDC |
3.6371 USDC |
3.5467 USDC |
| 2023-05-06 |
3.6210 USDC |
11,593.5411 |
3.7929 USDC |
3.5218 USDC |
3.8196 USDC |
3.5728 USDC |
| 2023-05-05 |
3.7723 USDC |
7,943.8485 |
3.7890 USDC |
3.6974 USDC |
3.8407 USDC |
3.7995 USDC |
| 2023-05-04 |
3.8389 USDC |
15,037.8410 |
3.8699 USDC |
3.7765 USDC |
3.8935 USDC |
3.7794 USDC |
| 2023-05-03 |
3.8086 USDC |
5,938.0269 |
3.8377 USDC |
3.7560 USDC |
3.8777 USDC |
3.8641 USDC |
| 2023-05-02 |
3.8472 USDC |
4,642.5427 |
3.8542 USDC |
3.8133 USDC |
3.8788 USDC |
3.8309 USDC |
| 2023-05-01 |
3.8497 USDC |
9,554.5114 |
3.8862 USDC |
3.7946 USDC |
3.9193 USDC |
3.8614 USDC |
| 2023-04-30 |
4.0002 USDC |
7,623.4869 |
4.0778 USDC |
3.8836 USDC |
4.0902 USDC |
3.8836 USDC |
| 2023-04-29 |
4.0686 USDC |
5,431.8057 |
4.0362 USDC |
4.0268 USDC |
4.1125 USDC |
4.0720 USDC |
| 2023-04-28 |
4.0279 USDC |
6,156.7138 |
4.0875 USDC |
3.9648 USDC |
4.0963 USDC |
4.0381 USDC |
| 2023-04-27 |
4.0651 USDC |
16,548.0272 |
3.9093 USDC |
3.9093 USDC |
4.1628 USDC |
4.0958 USDC |
| 2023-04-26 |
4.0055 USDC |
43,097.5959 |
4.0026 USDC |
3.7800 USDC |
4.1375 USDC |
3.9152 USDC |
| 2023-04-25 |
3.9241 USDC |
39,878.7056 |
3.9591 USDC |
3.8376 USDC |
4.0089 USDC |
3.9974 USDC |
| 2023-04-24 |
3.9662 USDC |
18,881.5996 |
3.9631 USDC |
3.8950 USDC |
4.0268 USDC |
3.9555 USDC |
| 2023-04-23 |
3.9647 USDC |
32,519.1310 |
3.9635 USDC |
3.9015 USDC |
4.0376 USDC |
3.9679 USDC |
| 2023-04-22 |
3.9181 USDC |
5,361.5314 |
3.8910 USDC |
3.8569 USDC |
3.9825 USDC |
3.9648 USDC |
| 2023-04-21 |
3.9826 USDC |
46,044.9209 |
4.0762 USDC |
3.8447 USDC |
4.0993 USDC |
3.8940 USDC |
| 2023-04-20 |
4.1144 USDC |
40,238.2774 |
4.1546 USDC |
4.0156 USDC |
4.2238 USDC |
4.0776 USDC |
| 2023-04-19 |
4.2675 USDC |
53,776.1246 |
4.4921 USDC |
4.0787 USDC |
4.5021 USDC |
4.1476 USDC |
| 2023-04-18 |
4.5038 USDC |
24,386.4690 |
4.4921 USDC |
4.4225 USDC |
4.5673 USDC |
4.5122 USDC |
| 2023-04-17 |
4.5017 USDC |
31,486.3456 |
4.5272 USDC |
4.3705 USDC |
4.6019 USDC |
4.4853 USDC |
| 2023-04-16 |
4.5017 USDC |
13,317.2204 |
4.5324 USDC |
4.4522 USDC |
4.5607 USDC |
4.5324 USDC |
| 2023-04-15 |
4.5268 USDC |
20,389.0835 |
4.5526 USDC |
4.4685 USDC |
4.5700 USDC |
4.5445 USDC |
| 2023-04-14 |
4.5433 USDC |
48,384.2061 |
4.4821 USDC |
4.3751 USDC |
4.6762 USDC |
4.5687 USDC |
| 2023-04-13 |
4.4863 USDC |
56,590.6327 |
4.4821 USDC |
4.4142 USDC |
4.5499 USDC |
4.4765 USDC |
| 2023-04-12 |
4.4344 USDC |
117,487.5263 |
4.3451 USDC |
4.1732 USDC |
4.7312 USDC |
4.4921 USDC |
| 2023-04-11 |
4.3517 USDC |
28,838.8132 |
4.3332 USDC |
4.2987 USDC |
4.4028 USDC |
4.3457 USDC |
| 2023-04-10 |
4.2255 USDC |
14,598.1066 |
4.2012 USDC |
4.1663 USDC |
4.3353 USDC |
4.3312 USDC |