Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |