Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-09 |
4.1882 USDC |
10,338.2130 |
4.1988 USDC |
4.1475 USDC |
4.2217 USDC |
4.1913 USDC |
| 2023-04-08 |
4.2333 USDC |
18,948.7568 |
4.2172 USDC |
4.1800 USDC |
4.3170 USDC |
4.1978 USDC |
| 2023-04-07 |
4.2438 USDC |
26,228.1432 |
4.2305 USDC |
4.1411 USDC |
4.3442 USDC |
4.2113 USDC |
| 2023-04-06 |
4.1898 USDC |
22,630.7118 |
4.2389 USDC |
4.1453 USDC |
4.2392 USDC |
4.2392 USDC |
| 2023-04-05 |
4.2726 USDC |
34,498.7868 |
4.2381 USDC |
4.1639 USDC |
4.3681 USDC |
4.2308 USDC |
| 2023-04-04 |
4.2833 USDC |
41,899.4940 |
4.2757 USDC |
4.1639 USDC |
4.3551 USDC |
4.2336 USDC |
| 2023-04-03 |
4.2054 USDC |
117,303.8461 |
4.1801 USDC |
4.0381 USDC |
4.3835 USDC |
4.2584 USDC |
| 2023-04-02 |
4.2200 USDC |
56,568.7880 |
4.2711 USDC |
4.0759 USDC |
4.3856 USDC |
4.1807 USDC |
| 2023-04-01 |
4.2185 USDC |
26,009.0398 |
4.2008 USDC |
4.1672 USDC |
4.2849 USDC |
4.2617 USDC |
| 2023-03-31 |
4.1430 USDC |
11,134.1129 |
4.0575 USDC |
4.0528 USDC |
4.2037 USDC |
4.1882 USDC |
| 2023-03-30 |
4.0784 USDC |
22,227.9035 |
4.1044 USDC |
3.9888 USDC |
4.1912 USDC |
4.0380 USDC |
| 2023-03-29 |
4.1517 USDC |
31,692.4362 |
4.0863 USDC |
4.0609 USDC |
4.2254 USDC |
4.1178 USDC |
| 2023-03-28 |
4.0436 USDC |
42,748.7955 |
3.9168 USDC |
3.8785 USDC |
4.1487 USDC |
4.0740 USDC |
| 2023-03-27 |
3.9381 USDC |
77,157.2963 |
4.0980 USDC |
3.8202 USDC |
4.1207 USDC |
3.9193 USDC |
| 2023-03-26 |
4.1334 USDC |
25,724.6983 |
3.9896 USDC |
3.9832 USDC |
4.2008 USDC |
4.1124 USDC |
| 2023-03-25 |
4.1362 USDC |
61,028.1550 |
4.0868 USDC |
3.9388 USDC |
4.2500 USDC |
4.0031 USDC |
| 2023-03-24 |
4.1048 USDC |
27,213.0736 |
4.1668 USDC |
3.9388 USDC |
4.2166 USDC |
4.0987 USDC |
| 2023-03-23 |
4.0974 USDC |
59,117.4206 |
4.0037 USDC |
3.9897 USDC |
4.1827 USDC |
4.1801 USDC |
| 2023-03-22 |
4.0409 USDC |
113,990.7211 |
4.1306 USDC |
3.8308 USDC |
4.1453 USDC |
4.0044 USDC |
| 2023-03-21 |
4.0952 USDC |
32,828.8602 |
4.0697 USDC |
3.9338 USDC |
4.2254 USDC |
4.1388 USDC |
| 2023-03-20 |
4.1554 USDC |
48,993.3231 |
4.2951 USDC |
4.0358 USDC |
4.3781 USDC |
4.0759 USDC |
| 2023-03-19 |
4.3373 USDC |
20,300.8386 |
4.2637 USDC |
4.2419 USDC |
4.4361 USDC |
4.2895 USDC |
| 2023-03-18 |
4.4246 USDC |
40,418.0643 |
4.4481 USDC |
4.2316 USDC |
4.6322 USDC |
4.2637 USDC |
| 2023-03-17 |
4.2494 USDC |
97,889.4141 |
4.1205 USDC |
4.0865 USDC |
4.4731 USDC |
4.4470 USDC |
| 2023-03-16 |
4.1791 USDC |
140,567.2100 |
4.1234 USDC |
4.0266 USDC |
4.3812 USDC |
4.1241 USDC |
| 2023-03-15 |
4.2474 USDC |
186,307.7500 |
4.2875 USDC |
4.0056 USDC |
4.4738 USDC |
4.1184 USDC |
| 2023-03-14 |
4.4627 USDC |
157,172.5229 |
4.4914 USDC |
4.1749 USDC |
4.6866 USDC |
4.2864 USDC |
| 2023-03-13 |
4.4569 USDC |
148,387.8453 |
4.5660 USDC |
4.2490 USDC |
4.7587 USDC |
4.4856 USDC |
| 2023-03-12 |
4.1131 USDC |
133,893.2775 |
3.9251 USDC |
3.8795 USDC |
4.5877 USDC |
4.5597 USDC |
| 2023-03-11 |
4.1585 USDC |
196,702.1321 |
4.0542 USDC |
3.8625 USDC |
4.5409 USDC |
3.9360 USDC |
| 2023-03-10 |
3.9738 USDC |
173,606.8099 |
3.9893 USDC |
3.7946 USDC |
4.0905 USDC |
4.0515 USDC |
| 2023-03-09 |
4.2174 USDC |
165,605.0192 |
4.3556 USDC |
3.8242 USDC |
4.5126 USDC |
3.9838 USDC |
| 2023-03-08 |
4.5700 USDC |
85,281.7789 |
4.7333 USDC |
4.3126 USDC |
4.7484 USDC |
4.3574 USDC |
| 2023-03-07 |
4.7118 USDC |
82,717.1358 |
4.8066 USDC |
4.5554 USDC |
4.8758 USDC |
4.7292 USDC |
| 2023-03-06 |
4.8117 USDC |
66,055.2594 |
4.7706 USDC |
4.7446 USDC |
4.8776 USDC |
4.8047 USDC |
| 2023-03-05 |
4.8273 USDC |
89,227.5028 |
4.7474 USDC |
4.6921 USDC |
4.9084 USDC |
4.7684 USDC |
| 2023-03-04 |
4.7713 USDC |
94,395.1013 |
4.8010 USDC |
4.5807 USDC |
4.8557 USDC |
4.7467 USDC |
| 2023-03-03 |
4.7945 USDC |
177,281.6178 |
4.9922 USDC |
4.5672 USDC |
4.9978 USDC |
4.8027 USDC |
| 2023-03-02 |
4.9887 USDC |
116,814.6413 |
5.0766 USDC |
4.9134 USDC |
5.1101 USDC |
4.9914 USDC |
| 2023-03-01 |
5.1187 USDC |
119,870.6314 |
5.0097 USDC |
4.9697 USDC |
5.2132 USDC |
5.0797 USDC |
| 2023-02-28 |
5.0494 USDC |
125,766.0936 |
5.0618 USDC |
4.9218 USDC |
5.1858 USDC |
5.0066 USDC |
| 2023-02-27 |
5.1359 USDC |
121,607.0556 |
5.2574 USDC |
4.9774 USDC |
5.2901 USDC |
5.0616 USDC |
| 2023-02-26 |
5.1342 USDC |
104,426.9809 |
5.0367 USDC |
5.0029 USDC |
5.3072 USDC |
5.2595 USDC |
| 2023-02-25 |
5.0303 USDC |
138,428.3129 |
5.1835 USDC |
4.8541 USDC |
5.1927 USDC |
5.0392 USDC |
| 2023-02-24 |
5.3382 USDC |
108,072.9576 |
5.4551 USDC |
5.0177 USDC |
5.5396 USDC |
5.1783 USDC |
| 2023-02-23 |
5.5512 USDC |
115,184.8906 |
5.5356 USDC |
5.4004 USDC |
5.6498 USDC |
5.4503 USDC |
| 2023-02-22 |
5.4731 USDC |
133,587.9897 |
5.5637 USDC |
5.2542 USDC |
5.6090 USDC |
5.5238 USDC |
| 2023-02-21 |
5.7498 USDC |
166,816.2240 |
5.8792 USDC |
5.4462 USDC |
5.9298 USDC |
5.5604 USDC |
| 2023-02-20 |
5.8039 USDC |
185,472.9679 |
5.6021 USDC |
5.4581 USDC |
5.9604 USDC |
5.8800 USDC |
| 2023-02-19 |
5.6519 USDC |
148,254.8686 |
5.6583 USDC |
5.5000 USDC |
5.7875 USDC |
5.6005 USDC |