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