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