Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-13 |
3.5738 USDC |
190,352.8151 |
3.8903 USDC |
3.2201 USDC |
3.9792 USDC |
3.4763 USDC |
| 2022-06-12 |
4.2988 USDC |
105,344.7275 |
4.7377 USDC |
3.8903 USDC |
4.7857 USDC |
3.8918 USDC |
| 2022-06-11 |
5.0856 USDC |
78,971.2936 |
5.1678 USDC |
4.6809 USDC |
5.5762 USDC |
4.7289 USDC |
| 2022-06-10 |
5.4198 USDC |
62,584.1583 |
5.7162 USDC |
5.1366 USDC |
5.7368 USDC |
5.1681 USDC |
| 2022-06-09 |
5.7991 USDC |
30,184.5662 |
5.7007 USDC |
5.6475 USDC |
5.9145 USDC |
5.7173 USDC |
| 2022-06-08 |
5.9091 USDC |
12,059.0581 |
6.0345 USDC |
5.6872 USDC |
6.0770 USDC |
5.7079 USDC |
| 2022-06-07 |
6.0314 USDC |
21,987.4739 |
6.2773 USDC |
5.8649 USDC |
6.2773 USDC |
6.0784 USDC |
| 2022-06-06 |
6.3283 USDC |
5,697.0582 |
6.0921 USDC |
6.0921 USDC |
6.4203 USDC |
6.3839 USDC |
| 2022-06-05 |
6.1292 USDC |
4,923.6617 |
6.1869 USDC |
6.0472 USDC |
6.2500 USDC |
6.1422 USDC |
| 2022-06-04 |
6.1466 USDC |
1,769.0456 |
6.1428 USDC |
6.0226 USDC |
6.2020 USDC |
6.1502 USDC |
| 2022-06-03 |
6.1329 USDC |
8,086.8753 |
6.3506 USDC |
5.9985 USDC |
6.4811 USDC |
6.2187 USDC |
| 2022-06-02 |
6.1157 USDC |
23,116.4401 |
6.0865 USDC |
5.9707 USDC |
6.4777 USDC |
6.4298 USDC |
| 2022-06-01 |
6.5306 USDC |
89,173.4104 |
6.8209 USDC |
5.9400 USDC |
7.0195 USDC |
6.1370 USDC |
| 2022-05-31 |
6.7926 USDC |
79,137.7868 |
7.2297 USDC |
6.5524 USDC |
7.3140 USDC |
6.7719 USDC |
| 2022-05-30 |
6.9590 USDC |
19,644.4346 |
6.3223 USDC |
6.3223 USDC |
7.4423 USDC |
7.1841 USDC |
| 2022-05-29 |
6.0764 USDC |
15,566.3077 |
6.2278 USDC |
5.9720 USDC |
6.3485 USDC |
6.2337 USDC |
| 2022-05-28 |
6.2574 USDC |
11,549.9189 |
6.0737 USDC |
6.0389 USDC |
6.3707 USDC |
6.2287 USDC |
| 2022-05-27 |
6.1122 USDC |
59,081.2307 |
6.3690 USDC |
5.8011 USDC |
6.4184 USDC |
6.0711 USDC |
| 2022-05-26 |
6.6670 USDC |
88,690.2372 |
7.3710 USDC |
6.2163 USDC |
7.3877 USDC |
6.3749 USDC |
| 2022-05-25 |
7.4403 USDC |
13,198.2731 |
7.5285 USDC |
7.2654 USDC |
7.7183 USDC |
7.3489 USDC |
| 2022-05-24 |
7.3657 USDC |
32,973.0603 |
7.7696 USDC |
7.0009 USDC |
7.8465 USDC |
7.5078 USDC |
| 2022-05-23 |
8.1941 USDC |
15,491.9910 |
7.5000 USDC |
7.5000 USDC |
8.4308 USDC |
7.6039 USDC |