Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-02 |
0.9237 USDC |
5,095.3320 |
0.9040 USDC |
0.8950 USDC |
0.9460 USDC |
0.9320 USDC |
| 2024-07-01 |
0.9517 USDC |
77,385.0930 |
0.9800 USDC |
0.9080 USDC |
0.9920 USDC |
0.9080 USDC |
| 2024-06-30 |
0.9753 USDC |
7,887.6864 |
0.9430 USDC |
0.9370 USDC |
0.9900 USDC |
0.9900 USDC |
| 2024-06-29 |
0.9635 USDC |
1,393.7879 |
0.9700 USDC |
0.9400 USDC |
0.9730 USDC |
0.9430 USDC |
| 2024-06-28 |
0.9740 USDC |
7,350.9389 |
0.9700 USDC |
0.9600 USDC |
0.9910 USDC |
0.9600 USDC |
| 2024-06-27 |
0.9731 USDC |
8,425.3771 |
0.9660 USDC |
0.9480 USDC |
0.9950 USDC |
0.9710 USDC |
| 2024-06-26 |
0.9643 USDC |
7,488.2323 |
0.9680 USDC |
0.9450 USDC |
0.9830 USDC |
0.9710 USDC |
| 2024-06-25 |
0.9744 USDC |
13,363.8634 |
0.9530 USDC |
0.9530 USDC |
0.9840 USDC |
0.9700 USDC |
| 2024-06-24 |
0.8943 USDC |
109,904.1397 |
0.9090 USDC |
0.8440 USDC |
0.9540 USDC |
0.9530 USDC |
| 2024-06-23 |
0.9345 USDC |
34,051.3967 |
0.9220 USDC |
0.8930 USDC |
0.9470 USDC |
0.9020 USDC |
| 2024-06-22 |
0.9332 USDC |
8,656.7447 |
0.9410 USDC |
0.9200 USDC |
0.9420 USDC |
0.9230 USDC |
| 2024-06-21 |
0.9220 USDC |
12,431.2802 |
0.9100 USDC |
0.9000 USDC |
0.9430 USDC |
0.9400 USDC |
| 2024-06-20 |
0.9318 USDC |
33,235.8983 |
0.9100 USDC |
0.9070 USDC |
0.9700 USDC |
0.9150 USDC |
| 2024-06-19 |
0.9265 USDC |
19,205.8999 |
0.9010 USDC |
0.9010 USDC |
0.9410 USDC |
0.9150 USDC |
| 2024-06-18 |
0.9153 USDC |
170,979.3767 |
1.0120 USDC |
0.8670 USDC |
1.0120 USDC |
0.9140 USDC |
| 2024-06-17 |
1.0291 USDC |
28,048.1138 |
1.0840 USDC |
0.9940 USDC |
1.0860 USDC |
1.0140 USDC |
| 2024-06-16 |
1.0561 USDC |
4,678.9159 |
1.0370 USDC |
1.0320 USDC |
1.0810 USDC |
1.0790 USDC |
| 2024-06-15 |
1.0460 USDC |
5,665.4160 |
1.0130 USDC |
1.0130 USDC |
1.0650 USDC |
1.0460 USDC |
| 2024-06-14 |
1.0314 USDC |
63,403.5343 |
1.0740 USDC |
0.9930 USDC |
1.0900 USDC |
1.0150 USDC |
| 2024-06-13 |
1.0825 USDC |
28,073.7851 |
1.1190 USDC |
1.0550 USDC |
1.1220 USDC |
1.0720 USDC |
| 2024-06-12 |
1.1190 USDC |
92,364.7114 |
1.0780 USDC |
1.0550 USDC |
1.1400 USDC |
1.1180 USDC |
| 2024-06-11 |
1.0868 USDC |
81,475.7352 |
1.1290 USDC |
1.0510 USDC |
1.1390 USDC |
1.0780 USDC |
| 2024-06-10 |
1.1441 USDC |
32,325.7713 |
1.1520 USDC |
1.1150 USDC |
1.1640 USDC |
1.1310 USDC |
| 2024-06-09 |
1.1404 USDC |
29,134.2617 |
1.1190 USDC |
1.1020 USDC |
1.1690 USDC |
1.1550 USDC |
| 2024-06-08 |
1.1520 USDC |
22,567.5828 |
1.1860 USDC |
1.1140 USDC |
1.1960 USDC |
1.1210 USDC |
| 2024-06-07 |
1.2009 USDC |
113,699.7623 |
1.3280 USDC |
1.0990 USDC |
1.3290 USDC |
1.1920 USDC |
| 2024-06-06 |
1.3373 USDC |
19,105.9411 |
1.3510 USDC |
1.3040 USDC |
1.3640 USDC |
1.3280 USDC |
| 2024-06-05 |
1.3318 USDC |
12,339.7026 |
1.3200 USDC |
1.3170 USDC |
1.3640 USDC |
1.3630 USDC |
| 2024-06-04 |
1.3097 USDC |
20,252.1676 |
1.3010 USDC |
1.2840 USDC |
1.3320 USDC |
1.3200 USDC |
| 2024-06-03 |
1.3036 USDC |
11,820.7731 |
1.2780 USDC |
1.2620 USDC |
1.3310 USDC |
1.3040 USDC |
| 2024-06-02 |
1.2966 USDC |
8,409.3507 |
1.2940 USDC |
1.2750 USDC |
1.3200 USDC |
1.2750 USDC |
| 2024-06-01 |
1.2651 USDC |
6,157.5106 |
1.2470 USDC |
1.2350 USDC |
1.2970 USDC |
1.2930 USDC |
| 2024-05-31 |
1.2567 USDC |
22,857.8882 |
1.2760 USDC |
1.2340 USDC |
1.2790 USDC |
1.2500 USDC |
| 2024-05-30 |
1.2828 USDC |
32,977.3919 |
1.2980 USDC |
1.2560 USDC |
1.3170 USDC |
1.2820 USDC |
| 2024-05-29 |
1.3255 USDC |
14,407.9399 |
1.3160 USDC |
1.2990 USDC |
1.3460 USDC |
1.3050 USDC |
| 2024-05-28 |
1.3009 USDC |
49,397.3038 |
1.3460 USDC |
1.2740 USDC |
1.3470 USDC |
1.3190 USDC |
| 2024-05-27 |
1.3253 USDC |
27,616.9194 |
1.2840 USDC |
1.2710 USDC |
1.3470 USDC |
1.3360 USDC |
| 2024-05-26 |
1.2944 USDC |
15,473.3697 |
1.3160 USDC |
1.2670 USDC |
1.3170 USDC |
1.2780 USDC |
| 2024-05-25 |
1.3182 USDC |
17,902.9799 |
1.3160 USDC |
1.3000 USDC |
1.3440 USDC |
1.3160 USDC |
| 2024-05-24 |
1.3036 USDC |
35,823.6079 |
1.2680 USDC |
1.2660 USDC |
1.3270 USDC |
1.3210 USDC |
| 2024-05-23 |
1.2367 USDC |
65,945.4352 |
1.2760 USDC |
1.1850 USDC |
1.3030 USDC |
1.2600 USDC |
| 2024-05-22 |
1.2832 USDC |
57,706.2348 |
1.2970 USDC |
1.2630 USDC |
1.3230 USDC |
1.2750 USDC |
| 2024-05-21 |
1.3035 USDC |
33,805.1963 |
1.3010 USDC |
1.2830 USDC |
1.3310 USDC |
1.2970 USDC |
| 2024-05-20 |
1.2434 USDC |
23,078.3867 |
1.1800 USDC |
1.1720 USDC |
1.3010 USDC |
1.2990 USDC |
| 2024-05-19 |
1.2050 USDC |
12,721.3170 |
1.2600 USDC |
1.1800 USDC |
1.2660 USDC |
1.1950 USDC |
| 2024-05-18 |
1.2507 USDC |
3,722.2853 |
1.2510 USDC |
1.2340 USDC |
1.2630 USDC |
1.2580 USDC |
| 2024-05-17 |
1.2355 USDC |
10,190.2599 |
1.2150 USDC |
1.1920 USDC |
1.2720 USDC |
1.2520 USDC |
| 2024-05-16 |
1.2095 USDC |
27,221.8606 |
1.2220 USDC |
1.1660 USDC |
1.2400 USDC |
1.2090 USDC |
| 2024-05-15 |
1.1760 USDC |
24,631.8572 |
1.1420 USDC |
1.1280 USDC |
1.2230 USDC |
1.2160 USDC |
| 2024-05-14 |
1.1560 USDC |
47,689.2369 |
1.1690 USDC |
1.1330 USDC |
1.1760 USDC |
1.1420 USDC |