Identifier on OKEx: APE-USDC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-12-30 |
3.6062 USDC |
103,669.3612 |
3.6159 USDC |
3.5726 USDC |
3.6487 USDC |
3.6078 USDC |
2022-12-29 |
3.6230 USDC |
92,976.9575 |
3.6113 USDC |
3.5796 USDC |
3.6562 USDC |
3.6215 USDC |
2022-12-28 |
3.6106 USDC |
901.0197 |
3.6342 USDC |
3.5436 USDC |
3.6526 USDC |
3.6045 USDC |
2022-12-27 |
3.6112 USDC |
936.0612 |
3.5967 USDC |
3.5796 USDC |
3.6526 USDC |
3.6524 USDC |
2022-12-26 |
3.5752 USDC |
475.4574 |
3.6036 USDC |
3.5630 USDC |
3.6036 USDC |
3.5977 USDC |
2022-12-25 |
3.5720 USDC |
1,156.1892 |
3.5796 USDC |
3.5436 USDC |
3.6159 USDC |
3.5855 USDC |
2022-12-24 |
3.6084 USDC |
1,001.6496 |
3.5908 USDC |
3.5616 USDC |
3.6342 USDC |
3.6159 USDC |
2022-12-23 |
3.6284 USDC |
1,329.3221 |
3.6045 USDC |
3.5308 USDC |
3.6986 USDC |
3.5757 USDC |
2022-12-22 |
3.6072 USDC |
2,768.2177 |
3.5575 USDC |
3.4904 USDC |
3.6641 USDC |
3.5977 USDC |
2022-12-21 |
3.5276 USDC |
3,224.5024 |
3.5080 USDC |
3.4728 USDC |
3.5796 USDC |
3.5616 USDC |
2022-12-20 |
3.5243 USDC |
2,224.1521 |
3.4206 USDC |
3.3863 USDC |
3.5796 USDC |
3.5270 USDC |
2022-12-19 |
3.4663 USDC |
2,751.6124 |
3.5080 USDC |
3.3280 USDC |
3.5796 USDC |
3.4034 USDC |
2022-12-18 |
3.4960 USDC |
848.7306 |
3.5436 USDC |
3.4695 USDC |
3.5436 USDC |
3.4904 USDC |
2022-12-17 |
3.4243 USDC |
5,245.2873 |
3.4289 USDC |
3.2687 USDC |
3.5616 USDC |
3.5556 USDC |
2022-12-16 |
3.5794 USDC |
3,971.5184 |
4.0198 USDC |
3.4300 USDC |
4.0398 USDC |
3.4500 USDC |
2022-12-15 |
4.0121 USDC |
2,808.2782 |
4.0235 USDC |
3.9406 USDC |
4.0598 USDC |
3.9640 USDC |
2022-12-14 |
4.0587 USDC |
6,968.7328 |
4.0633 USDC |
3.9406 USDC |
4.1303 USDC |
4.0198 USDC |
2022-12-13 |
4.1628 USDC |
13,135.9857 |
4.3730 USDC |
3.9436 USDC |
4.3730 USDC |
4.0800 USDC |
2022-12-12 |
4.3048 USDC |
8,309.2467 |
4.2660 USDC |
4.1563 USDC |
4.4388 USDC |
4.3948 USDC |
2022-12-11 |
4.2547 USDC |
11,219.9522 |
4.0787 USDC |
4.0398 USDC |
4.5724 USDC |
4.2872 USDC |
2022-12-10 |
4.0646 USDC |
2,022.7648 |
4.0198 USDC |
3.9999 USDC |
4.1411 USDC |
4.0800 USDC |
2022-12-09 |
3.9579 USDC |
1,226.6084 |
3.9567 USDC |
3.8921 USDC |
4.0240 USDC |
3.9078 USDC |
2022-12-08 |
3.8803 USDC |
1,694.5783 |
3.9013 USDC |
3.7874 USDC |
3.9567 USDC |
3.9567 USDC |
2022-12-07 |
4.0201 USDC |
3,455.1893 |
4.1617 USDC |
3.8627 USDC |
4.1823 USDC |
3.9155 USDC |
2022-12-06 |
4.1360 USDC |
10,587.0749 |
3.9715 USDC |
3.9333 USDC |
4.3299 USDC |
4.1823 USDC |
2022-12-05 |
4.0921 USDC |
8,499.8880 |
4.0198 USDC |
3.9079 USDC |
4.2450 USDC |
3.9079 USDC |
2022-12-04 |
3.9728 USDC |
4,162.0773 |
3.8843 USDC |
3.8843 USDC |
4.0198 USDC |
4.0047 USDC |
2022-12-03 |
3.9846 USDC |
801.4704 |
3.9691 USDC |
3.8764 USDC |
4.0326 USDC |
3.8765 USDC |
2022-12-02 |
3.9577 USDC |
2,575.2612 |
3.8436 USDC |
3.7832 USDC |
4.0398 USDC |
3.9763 USDC |
2022-12-01 |
3.9671 USDC |
2,684.4214 |
4.0800 USDC |
3.8795 USDC |
4.0800 USDC |
3.8798 USDC |
2022-11-30 |
4.1151 USDC |
20,035.2231 |
4.1003 USDC |
3.9362 USDC |
4.4606 USDC |
4.0800 USDC |
2022-11-29 |
4.1078 USDC |
11,476.4094 |
4.0398 USDC |
4.0196 USDC |
4.2043 USDC |
4.0690 USDC |
2022-11-28 |
4.0205 USDC |
8,919.6389 |
3.8445 USDC |
3.5195 USDC |
4.2458 USDC |
4.0398 USDC |
2022-11-27 |
3.8530 USDC |
12,779.2071 |
3.5408 USDC |
3.5340 USDC |
3.9503 USDC |
3.8255 USDC |
2022-11-26 |
3.5373 USDC |
14,722.1512 |
3.2325 USDC |
3.2325 USDC |
3.6226 USDC |
3.5516 USDC |
2022-11-25 |
3.2375 USDC |
1,737.6943 |
3.3301 USDC |
3.1848 USDC |
3.3301 USDC |
3.2166 USDC |
2022-11-24 |
3.3326 USDC |
1,703.9627 |
3.4544 USDC |
3.2346 USDC |
3.4647 USDC |
3.3136 USDC |
2022-11-23 |
3.3176 USDC |
3,426.8329 |
3.2647 USDC |
3.1534 USDC |
3.4885 USDC |
3.4476 USDC |
2022-11-22 |
3.1098 USDC |
2,673.8244 |
3.1534 USDC |
2.8560 USDC |
3.2647 USDC |
3.2486 USDC |
2022-11-21 |
3.0277 USDC |
5,391.3350 |
3.0381 USDC |
2.8947 USDC |
3.1848 USDC |
3.1534 USDC |
2022-11-20 |
3.2102 USDC |
3,614.9548 |
3.3301 USDC |
2.9422 USDC |
3.3466 USDC |
3.0309 USDC |
2022-11-19 |
3.1334 USDC |
4,715.1411 |
3.1534 USDC |
3.0460 USDC |
3.3882 USDC |
3.3136 USDC |
2022-11-18 |
2.9633 USDC |
107,598.9073 |
2.8839 USDC |
2.8839 USDC |
3.2166 USDC |
3.1691 USDC |
2022-11-17 |
2.9225 USDC |
23,645.4611 |
3.0222 USDC |
2.8278 USDC |
3.0222 USDC |
2.8844 USDC |
2022-11-16 |
3.0070 USDC |
8,671.2270 |
2.9435 USDC |
2.8400 USDC |
3.0650 USDC |
2.9900 USDC |
2022-11-15 |
2.9952 USDC |
1,315.6451 |
2.9272 USDC |
2.8959 USDC |
3.0800 USDC |
2.9465 USDC |
2022-11-14 |
2.7298 USDC |
3,756.5079 |
2.8846 USDC |
2.6302 USDC |
3.0520 USDC |
2.9600 USDC |
2022-11-13 |
2.9144 USDC |
1,304.6499 |
2.9444 USDC |
2.8096 USDC |
3.0275 USDC |
2.8300 USDC |
2022-11-12 |
2.9838 USDC |
4,770.0998 |
3.1994 USDC |
2.8476 USDC |
3.1994 USDC |
2.8890 USDC |
2022-11-11 |
3.1160 USDC |
7,099.8943 |
3.5139 USDC |
2.9085 USDC |
3.5139 USDC |
3.2192 USDC |