Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-21 |
5.8970 USDC |
107,242.7822 |
5.7172 USDC |
5.4960 USDC |
6.3889 USDC |
5.8228 USDC |
| 2022-09-20 |
5.7597 USDC |
67,077.4538 |
5.8744 USDC |
5.5564 USDC |
6.0093 USDC |
5.7245 USDC |
| 2022-09-19 |
5.4425 USDC |
70,517.2521 |
5.1038 USDC |
4.9455 USDC |
6.1840 USDC |
5.9169 USDC |
| 2022-09-18 |
5.4735 USDC |
64,254.1302 |
5.6633 USDC |
5.0242 USDC |
5.7151 USDC |
5.0848 USDC |
| 2022-09-17 |
5.1354 USDC |
88,001.1810 |
4.6653 USDC |
4.6653 USDC |
5.8029 USDC |
5.6153 USDC |
| 2022-09-16 |
4.8042 USDC |
43,279.7029 |
4.9077 USDC |
4.5648 USDC |
4.9787 USDC |
4.6551 USDC |
| 2022-09-15 |
5.0667 USDC |
121,024.3014 |
5.1066 USDC |
4.8596 USDC |
5.3545 USDC |
4.9085 USDC |
| 2022-09-14 |
5.0880 USDC |
66,569.1874 |
5.1362 USDC |
4.8296 USDC |
5.2631 USDC |
5.0996 USDC |
| 2022-09-13 |
5.5151 USDC |
115,470.6818 |
5.4934 USDC |
5.0273 USDC |
5.8832 USDC |
5.1348 USDC |
| 2022-09-12 |
5.5165 USDC |
49,172.7487 |
5.6773 USDC |
5.2458 USDC |
5.6773 USDC |
5.4906 USDC |
| 2022-09-11 |
5.4593 USDC |
126,818.0461 |
5.0928 USDC |
4.9775 USDC |
5.8217 USDC |
5.6726 USDC |
| 2022-09-10 |
5.0212 USDC |
37,034.9107 |
5.0693 USDC |
4.9235 USDC |
5.1045 USDC |
5.0635 USDC |
| 2022-09-09 |
5.0554 USDC |
78,491.7552 |
4.5019 USDC |
4.5019 USDC |
5.2994 USDC |
5.0529 USDC |
| 2022-09-08 |
4.4605 USDC |
36,479.3086 |
4.4378 USDC |
4.3515 USDC |
4.5424 USDC |
4.4997 USDC |
| 2022-09-07 |
4.3364 USDC |
32,656.5041 |
4.3067 USDC |
4.1775 USDC |
4.4810 USDC |
4.4260 USDC |
| 2022-09-06 |
4.5414 USDC |
30,959.4092 |
4.7510 USDC |
4.2903 USDC |
4.8118 USDC |
4.3050 USDC |
| 2022-09-05 |
4.6890 USDC |
12,619.9806 |
4.8048 USDC |
4.6312 USDC |
4.8049 USDC |
4.7490 USDC |
| 2022-09-04 |
4.7664 USDC |
19,227.2165 |
4.7612 USDC |
4.7085 USDC |
4.7990 USDC |
4.7678 USDC |
| 2022-09-03 |
4.7367 USDC |
11,888.1267 |
4.7011 USDC |
4.6771 USDC |
4.7817 USDC |
4.7571 USDC |
| 2022-09-02 |
4.7653 USDC |
16,429.0631 |
4.7665 USDC |
4.6607 USDC |
4.8598 USDC |
4.6987 USDC |
| 2022-09-01 |
4.6954 USDC |
6,416.1443 |
4.7957 USDC |
4.6180 USDC |
4.7957 USDC |
4.7560 USDC |
| 2022-08-31 |
4.8592 USDC |
14,474.1211 |
4.9221 USDC |
4.7468 USDC |
4.9908 USDC |
4.7468 USDC |
| 2022-08-30 |
4.9171 USDC |
29,665.2688 |
4.9966 USDC |
4.6773 USDC |
5.0808 USDC |
4.8012 USDC |
| 2022-08-29 |
4.8170 USDC |
27,530.5458 |
4.6525 USDC |
4.5991 USDC |
4.9876 USDC |
4.9839 USDC |
| 2022-08-28 |
4.8604 USDC |
25,432.3536 |
4.7537 USDC |
4.6189 USDC |
5.0455 USDC |
4.6470 USDC |
| 2022-08-27 |
4.7489 USDC |
49,522.1814 |
4.7715 USDC |
4.6713 USDC |
4.8352 USDC |
4.7282 USDC |
| 2022-08-26 |
5.0895 USDC |
51,853.3449 |
5.3777 USDC |
4.7251 USDC |
5.3777 USDC |
4.7748 USDC |
| 2022-08-25 |
5.3342 USDC |
43,671.3836 |
5.3265 USDC |
5.1801 USDC |
5.4703 USDC |
5.3745 USDC |
| 2022-08-24 |
5.3784 USDC |
53,896.8741 |
5.2467 USDC |
5.0680 USDC |
5.5849 USDC |
5.3310 USDC |
| 2022-08-23 |
5.1910 USDC |
14,866.5263 |
5.1969 USDC |
5.0306 USDC |
5.3030 USDC |
5.2517 USDC |
| 2022-08-22 |
5.0695 USDC |
33,650.5044 |
5.1742 USDC |
4.9168 USDC |
5.1921 USDC |
5.1893 USDC |
| 2022-08-21 |
5.0850 USDC |
41,636.6295 |
5.0430 USDC |
4.8724 USDC |
5.3207 USDC |
5.2244 USDC |
| 2022-08-20 |
5.1305 USDC |
39,806.3213 |
5.1523 USDC |
4.8579 USDC |
5.3236 USDC |
5.0321 USDC |
| 2022-08-19 |
5.4330 USDC |
132,149.1625 |
5.7804 USDC |
5.0929 USDC |
5.7804 USDC |
5.1243 USDC |
| 2022-08-18 |
5.9846 USDC |
76,511.0709 |
6.1048 USDC |
5.5695 USDC |
6.4204 USDC |
5.7712 USDC |
| 2022-08-17 |
6.1929 USDC |
26,062.9531 |
6.1946 USDC |
5.9449 USDC |
6.4201 USDC |
6.0664 USDC |
| 2022-08-16 |
6.2510 USDC |
13,346.3073 |
6.2199 USDC |
6.1290 USDC |
6.3537 USDC |
6.1734 USDC |
| 2022-08-15 |
6.3812 USDC |
24,404.1229 |
6.3742 USDC |
6.0774 USDC |
6.7909 USDC |
6.2303 USDC |
| 2022-08-14 |
6.6345 USDC |
18,637.6992 |
6.6771 USDC |
6.3479 USDC |
6.8697 USDC |
6.3783 USDC |
| 2022-08-13 |
6.8310 USDC |
22,976.8546 |
7.0290 USDC |
6.5929 USDC |
7.1380 USDC |
6.6527 USDC |
| 2022-08-12 |
6.9015 USDC |
15,796.8195 |
6.9234 USDC |
6.7693 USDC |
7.0900 USDC |
7.0385 USDC |
| 2022-08-11 |
7.0807 USDC |
24,595.7603 |
7.1094 USDC |
6.8161 USDC |
7.2766 USDC |
6.8671 USDC |
| 2022-08-10 |
6.9592 USDC |
60,384.1913 |
7.0139 USDC |
6.6718 USDC |
7.3147 USDC |
7.0963 USDC |
| 2022-08-09 |
7.1391 USDC |
16,977.4369 |
7.3091 USDC |
6.8704 USDC |
7.4782 USDC |
7.0323 USDC |
| 2022-08-08 |
7.3649 USDC |
15,690.8655 |
7.2150 USDC |
7.1856 USDC |
7.5568 USDC |
7.3299 USDC |
| 2022-08-07 |
7.2397 USDC |
11,860.6075 |
7.2715 USDC |
7.1122 USDC |
7.3543 USDC |
7.2112 USDC |
| 2022-08-06 |
7.4430 USDC |
13,074.7232 |
7.5577 USDC |
7.2438 USDC |
7.5629 USDC |
7.2780 USDC |
| 2022-08-05 |
7.5048 USDC |
42,572.1911 |
7.4412 USDC |
7.3357 USDC |
7.6713 USDC |
7.5801 USDC |
| 2022-08-04 |
7.4372 USDC |
101,122.6027 |
7.1276 USDC |
7.1255 USDC |
7.7135 USDC |
7.4322 USDC |
| 2022-08-03 |
7.1120 USDC |
84,305.3264 |
6.6565 USDC |
6.5629 USDC |
7.4892 USDC |
7.1578 USDC |