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