Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-10 |
3.2295 USDC |
28,083.0079 |
2.9738 USDC |
2.9583 USDC |
3.7158 USDC |
3.5193 USDC |
| 2022-11-09 |
3.4886 USDC |
54,388.8471 |
3.9008 USDC |
2.8000 USDC |
3.9229 USDC |
2.8734 USDC |
| 2022-11-08 |
4.0089 USDC |
97,707.5925 |
4.6180 USDC |
3.1838 USDC |
4.6409 USDC |
3.9130 USDC |
| 2022-11-07 |
4.6687 USDC |
34,863.6045 |
4.7378 USDC |
4.5360 USDC |
4.8329 USDC |
4.6022 USDC |
| 2022-11-06 |
4.9993 USDC |
30,328.3209 |
5.1032 USDC |
4.7338 USDC |
5.2309 USDC |
4.7354 USDC |
| 2022-11-05 |
4.9716 USDC |
52,775.8283 |
4.7338 USDC |
4.7104 USDC |
5.2307 USDC |
5.1173 USDC |
| 2022-11-04 |
4.5825 USDC |
31,278.9490 |
4.3514 USDC |
4.3299 USDC |
4.7679 USDC |
4.7104 USDC |
| 2022-11-03 |
4.3810 USDC |
33,153.1362 |
4.2246 USDC |
4.2142 USDC |
4.5724 USDC |
4.3536 USDC |
| 2022-11-02 |
4.3418 USDC |
41,625.3002 |
4.5038 USDC |
4.1569 USDC |
4.5274 USDC |
4.2224 USDC |
| 2022-11-01 |
4.5843 USDC |
18,549.0343 |
4.7251 USDC |
4.4470 USDC |
4.7809 USDC |
4.5050 USDC |
| 2022-10-31 |
4.7418 USDC |
11,279.7830 |
4.8047 USDC |
4.6409 USDC |
4.8766 USDC |
4.7373 USDC |
| 2022-10-30 |
4.9259 USDC |
15,583.7110 |
4.9252 USDC |
4.7104 USDC |
5.1340 USDC |
4.7803 USDC |
| 2022-10-29 |
5.0102 USDC |
35,218.1739 |
4.9988 USDC |
4.8428 USDC |
5.1243 USDC |
4.9203 USDC |
| 2022-10-28 |
4.7771 USDC |
35,190.7598 |
4.6044 USDC |
4.5498 USDC |
5.1061 USDC |
4.9742 USDC |
| 2022-10-27 |
4.7947 USDC |
32,281.8060 |
4.7104 USDC |
4.5724 USDC |
5.0487 USDC |
4.6182 USDC |
| 2022-10-26 |
4.7325 USDC |
17,941.2665 |
4.7430 USDC |
4.6409 USDC |
4.8085 USDC |
4.6885 USDC |
| 2022-10-25 |
4.5734 USDC |
227,269.9717 |
4.5072 USDC |
4.4364 USDC |
4.9996 USDC |
4.7573 USDC |
| 2022-10-24 |
4.5618 USDC |
213,503.1355 |
4.6361 USDC |
4.4793 USDC |
4.6943 USDC |
4.5057 USDC |
| 2022-10-23 |
4.5292 USDC |
283,659.3953 |
4.4784 USDC |
4.4370 USDC |
4.6871 USDC |
4.6363 USDC |
| 2022-10-22 |
4.4865 USDC |
388,131.2684 |
4.4512 USDC |
4.4109 USDC |
4.5951 USDC |
4.4737 USDC |
| 2022-10-21 |
4.2884 USDC |
589,219.5066 |
4.2050 USDC |
3.9813 USDC |
4.5410 USDC |
4.4544 USDC |
| 2022-10-20 |
4.2587 USDC |
301,860.4074 |
4.2606 USDC |
4.1478 USDC |
4.3707 USDC |
4.2026 USDC |
| 2022-10-19 |
4.3535 USDC |
258,550.1764 |
4.4167 USDC |
4.2336 USDC |
4.4267 USDC |
4.2564 USDC |
| 2022-10-18 |
4.4747 USDC |
311,203.8610 |
4.5614 USDC |
4.3208 USDC |
4.6263 USDC |
4.4187 USDC |
| 2022-10-17 |
4.5289 USDC |
255,749.4728 |
4.5120 USDC |
4.4782 USDC |
4.5886 USDC |
4.5601 USDC |
| 2022-10-16 |
4.5037 USDC |
256,046.7708 |
4.4394 USDC |
4.4310 USDC |
4.5793 USDC |
4.5099 USDC |
| 2022-10-15 |
4.4987 USDC |
259,469.7229 |
4.5103 USDC |
4.4143 USDC |
4.5525 USDC |
4.4409 USDC |
| 2022-10-14 |
4.6058 USDC |
387,987.8239 |
4.5513 USDC |
4.4396 USDC |
4.7513 USDC |
4.5141 USDC |
| 2022-10-13 |
4.4540 USDC |
564,917.2683 |
4.7162 USDC |
4.1753 USDC |
4.7381 USDC |
4.5496 USDC |
| 2022-10-12 |
4.7065 USDC |
313,964.8395 |
4.6920 USDC |
4.6285 USDC |
4.7758 USDC |
4.7128 USDC |
| 2022-10-11 |
4.9184 USDC |
465,107.4028 |
5.1316 USDC |
4.6221 USDC |
5.1723 USDC |
4.6951 USDC |
| 2022-10-10 |
5.2174 USDC |
352,221.2257 |
5.2626 USDC |
5.1163 USDC |
5.3522 USDC |
5.1324 USDC |
| 2022-10-09 |
5.2172 USDC |
243,971.0039 |
5.1645 USDC |
5.1369 USDC |
5.3132 USDC |
5.2658 USDC |
| 2022-10-08 |
5.1790 USDC |
226,857.9380 |
5.1829 USDC |
5.1081 USDC |
5.2352 USDC |
5.1656 USDC |
| 2022-10-07 |
5.1686 USDC |
311,666.0765 |
5.1627 USDC |
5.0685 USDC |
5.2487 USDC |
5.1812 USDC |
| 2022-10-06 |
5.2603 USDC |
500,498.5027 |
5.2025 USDC |
5.1262 USDC |
5.4146 USDC |
5.1673 USDC |
| 2022-10-05 |
5.1834 USDC |
362,781.4489 |
5.2585 USDC |
5.0765 USDC |
5.2798 USDC |
5.2022 USDC |
| 2022-10-04 |
5.2555 USDC |
355,890.7684 |
5.1789 USDC |
5.1667 USDC |
5.3636 USDC |
5.2604 USDC |
| 2022-10-03 |
5.0932 USDC |
455,528.2779 |
5.0081 USDC |
4.9564 USDC |
5.2193 USDC |
5.1772 USDC |
| 2022-10-02 |
5.1600 USDC |
444,811.0558 |
5.2469 USDC |
4.9789 USDC |
5.3180 USDC |
5.0067 USDC |
| 2022-10-01 |
5.3288 USDC |
335,460.9530 |
5.4043 USDC |
5.1837 USDC |
5.4389 USDC |
5.2462 USDC |
| 2022-09-30 |
5.4472 USDC |
406,341.7935 |
5.4347 USDC |
5.3486 USDC |
5.5760 USDC |
5.4054 USDC |
| 2022-09-29 |
5.3809 USDC |
447,208.9810 |
5.3792 USDC |
5.2720 USDC |
5.4950 USDC |
5.4336 USDC |
| 2022-09-28 |
5.3576 USDC |
385,740.3174 |
5.4145 USDC |
5.2162 USDC |
5.4686 USDC |
5.3797 USDC |
| 2022-09-27 |
5.5642 USDC |
332,192.5895 |
5.5144 USDC |
5.2909 USDC |
5.7981 USDC |
5.4134 USDC |
| 2022-09-26 |
5.5261 USDC |
165,628.6870 |
5.7193 USDC |
5.3592 USDC |
5.8069 USDC |
5.5133 USDC |
| 2022-09-25 |
5.5249 USDC |
433,001.7568 |
5.4212 USDC |
5.3435 USDC |
5.7493 USDC |
5.7231 USDC |
| 2022-09-24 |
5.5815 USDC |
433,386.2299 |
5.6778 USDC |
5.3685 USDC |
5.7098 USDC |
5.4219 USDC |
| 2022-09-23 |
5.7187 USDC |
677,798.8868 |
5.9456 USDC |
5.4426 USDC |
6.0889 USDC |
5.6814 USDC |
| 2022-09-22 |
5.8078 USDC |
44,606.8530 |
5.7941 USDC |
5.6049 USDC |
6.0195 USDC |
5.9054 USDC |