Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-02 |
6.5809 USDC |
109,671.0274 |
6.6459 USDC |
6.2164 USDC |
6.9836 USDC |
6.6441 USDC |
| 2022-08-01 |
6.8836 USDC |
76,528.1796 |
6.7122 USDC |
6.4650 USDC |
7.2652 USDC |
6.6485 USDC |
| 2022-07-31 |
6.9530 USDC |
50,820.5061 |
6.6503 USDC |
6.6225 USDC |
7.2871 USDC |
6.7288 USDC |
| 2022-07-30 |
6.8036 USDC |
23,161.8630 |
6.6763 USDC |
6.5952 USDC |
7.1123 USDC |
6.6728 USDC |
| 2022-07-29 |
6.8179 USDC |
32,944.5176 |
6.9346 USDC |
6.5270 USDC |
7.1441 USDC |
6.6700 USDC |
| 2022-07-28 |
6.7812 USDC |
45,650.6516 |
6.8283 USDC |
6.3524 USDC |
7.1954 USDC |
6.9281 USDC |
| 2022-07-27 |
5.9897 USDC |
84,390.9874 |
5.7539 USDC |
5.6332 USDC |
6.9187 USDC |
6.8355 USDC |
| 2022-07-26 |
5.7092 USDC |
89,285.1920 |
6.0039 USDC |
5.4267 USDC |
6.0612 USDC |
5.7538 USDC |
| 2022-07-25 |
6.3263 USDC |
163,514.2173 |
6.4437 USDC |
5.9859 USDC |
6.6558 USDC |
5.9970 USDC |
| 2022-07-24 |
6.5859 USDC |
245,432.6850 |
6.6397 USDC |
6.4283 USDC |
6.9335 USDC |
6.4454 USDC |
| 2022-07-23 |
6.4460 USDC |
288,055.6005 |
6.1932 USDC |
6.1396 USDC |
6.8907 USDC |
6.6383 USDC |
| 2022-07-22 |
6.6156 USDC |
264,729.2417 |
6.4171 USDC |
6.1762 USDC |
6.9147 USDC |
6.1958 USDC |
| 2022-07-21 |
5.8960 USDC |
269,191.7642 |
5.8731 USDC |
5.6457 USDC |
6.5477 USDC |
6.4214 USDC |
| 2022-07-20 |
6.1911 USDC |
542,050.7424 |
6.0773 USDC |
5.8103 USDC |
6.4969 USDC |
5.8731 USDC |
| 2022-07-19 |
5.9498 USDC |
813,093.2810 |
5.9906 USDC |
5.6312 USDC |
6.3489 USDC |
6.0743 USDC |
| 2022-07-18 |
5.7679 USDC |
1,334,823.8412 |
4.9711 USDC |
4.9711 USDC |
6.2500 USDC |
5.9972 USDC |
| 2022-07-17 |
4.9553 USDC |
737,867.5066 |
4.7725 USDC |
4.6367 USDC |
5.1619 USDC |
4.9714 USDC |
| 2022-07-16 |
4.6510 USDC |
489,185.5053 |
4.5996 USDC |
4.4502 USDC |
4.8862 USDC |
4.7716 USDC |
| 2022-07-15 |
4.6699 USDC |
565,406.4058 |
4.6859 USDC |
4.5242 USDC |
4.7934 USDC |
4.6035 USDC |
| 2022-07-14 |
4.5323 USDC |
519,784.6038 |
4.5803 USDC |
4.3386 USDC |
4.7500 USDC |
4.6866 USDC |
| 2022-07-13 |
4.4016 USDC |
495,672.4533 |
4.2376 USDC |
4.1861 USDC |
4.5967 USDC |
4.5816 USDC |
| 2022-07-12 |
4.2919 USDC |
298,138.4008 |
4.3301 USDC |
4.1772 USDC |
4.3910 USDC |
4.2373 USDC |
| 2022-07-11 |
4.5519 USDC |
297,014.5759 |
4.7831 USDC |
4.2773 USDC |
4.7850 USDC |
4.3329 USDC |
| 2022-07-10 |
4.8511 USDC |
204,352.7532 |
5.0084 USDC |
4.7050 USDC |
5.0453 USDC |
4.7786 USDC |
| 2022-07-09 |
5.0198 USDC |
180,425.9936 |
4.9383 USDC |
4.9383 USDC |
5.0921 USDC |
5.0072 USDC |
| 2022-07-08 |
5.0577 USDC |
298,561.0360 |
5.1092 USDC |
4.9087 USDC |
5.2871 USDC |
4.9433 USDC |
| 2022-07-07 |
5.0644 USDC |
479,866.3573 |
5.0186 USDC |
4.8881 USDC |
5.2400 USDC |
5.1080 USDC |
| 2022-07-06 |
4.9563 USDC |
666,110.2244 |
4.9129 USDC |
4.7539 USDC |
5.1584 USDC |
5.0159 USDC |
| 2022-07-05 |
4.8865 USDC |
600,487.6276 |
4.9160 USDC |
4.6120 USDC |
5.0901 USDC |
4.9163 USDC |
| 2022-07-04 |
4.6337 USDC |
378,116.0884 |
4.5640 USDC |
4.4048 USDC |
4.9417 USDC |
4.9165 USDC |
| 2022-07-03 |
4.5809 USDC |
314,332.7152 |
4.5138 USDC |
4.4651 USDC |
4.6865 USDC |
4.5633 USDC |
| 2022-07-02 |
4.4692 USDC |
354,198.4221 |
4.5313 USDC |
4.3555 USDC |
4.6239 USDC |
4.5146 USDC |
| 2022-07-01 |
4.5262 USDC |
524,379.4954 |
4.6309 USDC |
4.3440 USDC |
4.8140 USDC |
4.5250 USDC |
| 2022-06-30 |
4.4137 USDC |
339,582.8690 |
4.6940 USDC |
4.2101 USDC |
4.7489 USDC |
4.6347 USDC |
| 2022-06-29 |
4.7920 USDC |
347,235.3281 |
4.9048 USDC |
4.6022 USDC |
5.1255 USDC |
4.6889 USDC |
| 2022-06-28 |
5.2432 USDC |
260,547.4904 |
5.1131 USDC |
4.8112 USDC |
5.5519 USDC |
4.8951 USDC |
| 2022-06-27 |
4.8971 USDC |
98,688.9628 |
4.6931 USDC |
4.6579 USDC |
5.2434 USDC |
5.1075 USDC |
| 2022-06-26 |
5.0221 USDC |
133,501.2461 |
4.5554 USDC |
4.5132 USDC |
5.2762 USDC |
4.6948 USDC |
| 2022-06-25 |
4.4684 USDC |
75,290.5181 |
4.4840 USDC |
4.2881 USDC |
4.6706 USDC |
4.5579 USDC |
| 2022-06-24 |
4.4740 USDC |
87,028.3866 |
4.3869 USDC |
4.3510 USDC |
4.6129 USDC |
4.4827 USDC |
| 2022-06-23 |
4.2729 USDC |
83,367.4975 |
3.9723 USDC |
3.9577 USDC |
4.4754 USDC |
4.3859 USDC |
| 2022-06-22 |
4.1587 USDC |
99,256.1361 |
4.3911 USDC |
3.9500 USDC |
4.3919 USDC |
3.9663 USDC |
| 2022-06-21 |
4.6079 USDC |
124,489.7489 |
4.4878 USDC |
4.3185 USDC |
4.8434 USDC |
4.3915 USDC |
| 2022-06-20 |
4.3562 USDC |
162,731.5227 |
4.1343 USDC |
3.8518 USDC |
4.8175 USDC |
4.4873 USDC |
| 2022-06-19 |
3.8211 USDC |
136,037.4457 |
3.6277 USDC |
3.4048 USDC |
4.5059 USDC |
4.1264 USDC |
| 2022-06-18 |
3.4563 USDC |
113,344.1447 |
3.7388 USDC |
3.1207 USDC |
3.8550 USDC |
3.6188 USDC |
| 2022-06-17 |
3.5934 USDC |
97,350.0893 |
3.3701 USDC |
3.3448 USDC |
3.8311 USDC |
3.7376 USDC |
| 2022-06-16 |
3.6855 USDC |
131,303.9741 |
4.1589 USDC |
3.2930 USDC |
4.2863 USDC |
3.3672 USDC |
| 2022-06-15 |
3.4286 USDC |
181,760.5044 |
3.6149 USDC |
3.0647 USDC |
4.2698 USDC |
4.1611 USDC |
| 2022-06-14 |
3.5988 USDC |
136,285.3990 |
3.4774 USDC |
3.2488 USDC |
3.9367 USDC |
3.6172 USDC |