Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-18 |
5.6281 USDC |
133,326.5283 |
5.5162 USDC |
5.5162 USDC |
5.7663 USDC |
5.6545 USDC |
| 2023-02-17 |
5.4051 USDC |
163,336.7973 |
5.1655 USDC |
5.1571 USDC |
5.5785 USDC |
5.5145 USDC |
| 2023-02-16 |
5.6208 USDC |
184,183.0762 |
5.6280 USDC |
5.1537 USDC |
5.7510 USDC |
5.1647 USDC |
| 2023-02-15 |
5.3971 USDC |
163,779.6648 |
5.2526 USDC |
5.1784 USDC |
5.6791 USDC |
5.6226 USDC |
| 2023-02-14 |
5.0866 USDC |
181,027.8448 |
5.0116 USDC |
4.9464 USDC |
5.2562 USDC |
5.2428 USDC |
| 2023-02-13 |
5.0571 USDC |
247,215.0239 |
5.2326 USDC |
4.7589 USDC |
5.3327 USDC |
5.0066 USDC |
| 2023-02-12 |
5.2799 USDC |
137,160.6366 |
5.3464 USDC |
5.0932 USDC |
5.4053 USDC |
5.2290 USDC |
| 2023-02-11 |
5.1793 USDC |
130,696.1223 |
5.0679 USDC |
5.0131 USDC |
5.3905 USDC |
5.3428 USDC |
| 2023-02-10 |
5.0558 USDC |
185,728.7892 |
5.0730 USDC |
4.9248 USDC |
5.1622 USDC |
5.0741 USDC |
| 2023-02-09 |
5.5092 USDC |
246,396.0479 |
5.7484 USDC |
4.9000 USDC |
5.7912 USDC |
5.0710 USDC |
| 2023-02-08 |
5.8971 USDC |
218,867.5170 |
5.9628 USDC |
5.6477 USDC |
6.1452 USDC |
5.7476 USDC |
| 2023-02-07 |
5.7546 USDC |
160,571.1122 |
5.6010 USDC |
5.5785 USDC |
5.9799 USDC |
5.9619 USDC |
| 2023-02-06 |
5.6993 USDC |
51,838.2907 |
5.7968 USDC |
5.5785 USDC |
5.8090 USDC |
5.5963 USDC |
| 2023-02-05 |
5.7955 USDC |
98,502.0080 |
5.8977 USDC |
5.5959 USDC |
5.9346 USDC |
5.7968 USDC |
| 2023-02-04 |
5.9494 USDC |
136,287.0720 |
5.9642 USDC |
5.8538 USDC |
6.0056 USDC |
5.8967 USDC |
| 2023-02-03 |
5.9010 USDC |
166,639.0246 |
5.8884 USDC |
5.8042 USDC |
6.0141 USDC |
5.9616 USDC |
| 2023-02-02 |
6.1249 USDC |
231,227.7011 |
6.0542 USDC |
5.8380 USDC |
6.2785 USDC |
5.8814 USDC |
| 2023-02-01 |
5.8158 USDC |
191,237.2485 |
5.8705 USDC |
5.5095 USDC |
6.0901 USDC |
6.0535 USDC |
| 2023-01-31 |
5.8418 USDC |
191,458.3336 |
5.8128 USDC |
5.7434 USDC |
5.9749 USDC |
5.8701 USDC |
| 2023-01-30 |
5.9913 USDC |
191,683.6676 |
6.2288 USDC |
5.6620 USDC |
6.3087 USDC |
5.8111 USDC |
| 2023-01-29 |
6.1409 USDC |
136,573.0203 |
6.0340 USDC |
5.9458 USDC |
6.3121 USDC |
6.2362 USDC |
| 2023-01-28 |
6.1670 USDC |
165,298.3030 |
6.2910 USDC |
5.9499 USDC |
6.3596 USDC |
6.0475 USDC |
| 2023-01-27 |
6.2002 USDC |
304,662.9927 |
6.0988 USDC |
5.8687 USDC |
6.4171 USDC |
6.2916 USDC |
| 2023-01-26 |
6.1125 USDC |
240,969.3828 |
6.0249 USDC |
5.9323 USDC |
6.4063 USDC |
6.0975 USDC |
| 2023-01-25 |
5.7061 USDC |
230,646.3809 |
5.4629 USDC |
5.2967 USDC |
6.2294 USDC |
6.0335 USDC |
| 2023-01-24 |
5.7130 USDC |
248,437.3440 |
5.6069 USDC |
5.3102 USDC |
5.9485 USDC |
5.4626 USDC |
| 2023-01-23 |
5.7326 USDC |
242,771.6881 |
5.5361 USDC |
5.5361 USDC |
5.9597 USDC |
5.6069 USDC |
| 2023-01-22 |
5.5729 USDC |
294,486.4258 |
5.5095 USDC |
5.3842 USDC |
5.8563 USDC |
5.5455 USDC |
| 2023-01-21 |
5.4404 USDC |
348,137.4234 |
5.1984 USDC |
5.0433 USDC |
5.9960 USDC |
5.5120 USDC |
| 2023-01-20 |
5.0119 USDC |
277,121.1061 |
4.8350 USDC |
4.7954 USDC |
5.2356 USDC |
5.1909 USDC |
| 2023-01-19 |
4.6444 USDC |
156,113.1275 |
4.5028 USDC |
4.5028 USDC |
4.8392 USDC |
4.8288 USDC |
| 2023-01-18 |
4.7573 USDC |
149,547.8758 |
4.8971 USDC |
4.4858 USDC |
4.9318 USDC |
4.5041 USDC |
| 2023-01-17 |
4.9851 USDC |
116,519.2901 |
4.9713 USDC |
4.8545 USDC |
5.1256 USDC |
4.8989 USDC |
| 2023-01-16 |
5.0409 USDC |
179,126.2019 |
5.1376 USDC |
4.7924 USDC |
5.3160 USDC |
4.9685 USDC |
| 2023-01-15 |
5.0990 USDC |
147,845.1304 |
5.1945 USDC |
4.9213 USDC |
5.2982 USDC |
5.1334 USDC |
| 2023-01-14 |
5.1768 USDC |
240,071.6220 |
4.9516 USDC |
4.9166 USDC |
5.5463 USDC |
5.1906 USDC |
| 2023-01-13 |
4.8202 USDC |
207,496.6361 |
4.8432 USDC |
4.6856 USDC |
4.9931 USDC |
4.9467 USDC |
| 2023-01-12 |
4.8032 USDC |
353,770.2722 |
4.9719 USDC |
4.5227 USDC |
5.0814 USDC |
4.8500 USDC |
| 2023-01-11 |
4.8760 USDC |
235,601.9528 |
4.8877 USDC |
4.7116 USDC |
5.1830 USDC |
4.9795 USDC |
| 2023-01-10 |
4.8133 USDC |
303,121.2705 |
4.6072 USDC |
4.4739 USDC |
5.0733 USDC |
4.9140 USDC |
| 2023-01-09 |
4.6945 USDC |
702,332.8311 |
4.4532 USDC |
4.3668 USDC |
5.0020 USDC |
4.6092 USDC |
| 2023-01-08 |
4.2492 USDC |
192,337.0541 |
4.1642 USDC |
4.0770 USDC |
4.4899 USDC |
4.4484 USDC |
| 2023-01-07 |
4.1186 USDC |
236,617.9738 |
4.0396 USDC |
4.0162 USDC |
4.2450 USDC |
4.1596 USDC |
| 2023-01-06 |
3.9658 USDC |
152,709.2086 |
4.0075 USDC |
3.8890 USDC |
4.0599 USDC |
4.0334 USDC |
| 2023-01-05 |
4.0459 USDC |
148,989.9748 |
4.0547 USDC |
3.9707 USDC |
4.1043 USDC |
4.0062 USDC |
| 2023-01-04 |
4.1157 USDC |
166,317.0937 |
4.0072 USDC |
3.9921 USDC |
4.1979 USDC |
4.0556 USDC |
| 2023-01-03 |
3.9612 USDC |
105,041.9663 |
3.9506 USDC |
3.8783 USDC |
4.0394 USDC |
4.0036 USDC |
| 2023-01-02 |
3.8788 USDC |
120,965.0996 |
3.8644 USDC |
3.8018 USDC |
3.9843 USDC |
3.9602 USDC |
| 2023-01-01 |
3.7310 USDC |
94,503.3551 |
3.6414 USDC |
3.6162 USDC |
4.0387 USDC |
3.8645 USDC |
| 2022-12-31 |
3.6202 USDC |
73,500.7722 |
3.6043 USDC |
3.5909 USDC |
3.6521 USDC |
3.6366 USDC |