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