Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-30 |
1.0987 USDC |
149,229.6745 |
1.0899 USDC |
1.0637 USDC |
1.1305 USDC |
1.0909 USDC |
| 2024-10-29 |
1.0711 USDC |
170,517.1479 |
1.0428 USDC |
1.0367 USDC |
1.1122 USDC |
1.0872 USDC |
| 2024-10-28 |
1.0506 USDC |
193,881.8191 |
1.1264 USDC |
0.9945 USDC |
1.1264 USDC |
1.0429 USDC |
| 2024-10-27 |
1.0881 USDC |
169,464.9091 |
1.0633 USDC |
1.0087 USDC |
1.1949 USDC |
1.1269 USDC |
| 2024-10-26 |
1.0481 USDC |
215,288.3163 |
1.0559 USDC |
1.0099 USDC |
1.0850 USDC |
1.0633 USDC |
| 2024-10-25 |
1.1596 USDC |
432,817.5598 |
1.1408 USDC |
1.0241 USDC |
1.3089 USDC |
1.0585 USDC |
| 2024-10-24 |
1.1469 USDC |
337,590.3889 |
1.1316 USDC |
1.0819 USDC |
1.2008 USDC |
1.1388 USDC |
| 2024-10-23 |
1.2230 USDC |
412,147.1672 |
1.3530 USDC |
1.1177 USDC |
1.3530 USDC |
1.1288 USDC |
| 2024-10-22 |
1.4653 USDC |
688,923.1878 |
1.5723 USDC |
1.2545 USDC |
1.6444 USDC |
1.3521 USDC |
| 2024-10-21 |
1.5519 USDC |
1,414,039.4745 |
1.4897 USDC |
1.3991 USDC |
1.7562 USDC |
1.5688 USDC |
| 2024-10-20 |
1.3472 USDC |
740,360.5167 |
0.8692 USDC |
0.8628 USDC |
1.7931 USDC |
1.4897 USDC |
| 2024-10-19 |
0.8451 USDC |
158,943.0261 |
0.7398 USDC |
0.7344 USDC |
0.9280 USDC |
0.8723 USDC |
| 2024-10-18 |
0.7252 USDC |
13,529.8610 |
0.7106 USDC |
0.7106 USDC |
0.7371 USDC |
0.7371 USDC |
| 2024-10-17 |
0.7034 USDC |
19,792.9574 |
0.7225 USDC |
0.6875 USDC |
0.7263 USDC |
0.7101 USDC |
| 2024-10-16 |
0.7272 USDC |
17,031.1136 |
0.7452 USDC |
0.7148 USDC |
0.7507 USDC |
0.7200 USDC |
| 2024-10-15 |
0.7602 USDC |
36,855.4386 |
0.7787 USDC |
0.7317 USDC |
0.7844 USDC |
0.7480 USDC |
| 2024-10-14 |
0.7578 USDC |
25,821.5303 |
0.7264 USDC |
0.7158 USDC |
0.7764 USDC |
0.7753 USDC |
| 2024-10-13 |
0.7039 USDC |
20,524.0236 |
0.7240 USDC |
0.6951 USDC |
0.7300 USDC |
0.7237 USDC |
| 2024-10-12 |
0.7291 USDC |
17,814.3655 |
0.7184 USDC |
0.7080 USDC |
0.7371 USDC |
0.7237 USDC |
| 2024-10-11 |
0.7115 USDC |
10,340.9674 |
0.6977 USDC |
0.6898 USDC |
0.7264 USDC |
0.7211 USDC |
| 2024-10-10 |
0.6895 USDC |
17,383.5319 |
0.7080 USDC |
0.6727 USDC |
0.7184 USDC |
0.7003 USDC |
| 2024-10-09 |
0.7234 USDC |
17,331.7037 |
0.7158 USDC |
0.6951 USDC |
0.7433 USDC |
0.7054 USDC |
| 2024-10-08 |
0.7234 USDC |
11,808.7507 |
0.7398 USDC |
0.7043 USDC |
0.7480 USDC |
0.7143 USDC |
| 2024-10-07 |
0.7480 USDC |
15,914.8765 |
0.7317 USDC |
0.7317 USDC |
0.7674 USDC |
0.7371 USDC |
| 2024-10-06 |
0.7224 USDC |
6,094.9108 |
0.7003 USDC |
0.6997 USDC |
0.7349 USDC |
0.7347 USDC |
| 2024-10-05 |
0.7136 USDC |
6,734.5550 |
0.7106 USDC |
0.6926 USDC |
0.7237 USDC |
0.7028 USDC |
| 2024-10-04 |
0.6960 USDC |
26,407.7430 |
0.6850 USDC |
0.6800 USDC |
0.7143 USDC |
0.7078 USDC |
| 2024-10-03 |
0.6883 USDC |
18,544.9503 |
0.6875 USDC |
0.6556 USDC |
0.7132 USDC |
0.6825 USDC |
| 2024-10-02 |
0.6806 USDC |
52,245.7473 |
0.6800 USDC |
0.6556 USDC |
0.7106 USDC |
0.6879 USDC |
| 2024-10-01 |
0.7345 USDC |
50,286.3900 |
0.7590 USDC |
0.6776 USDC |
0.8227 USDC |
0.6825 USDC |
| 2024-09-30 |
0.7958 USDC |
18,647.0014 |
0.8379 USDC |
0.7535 USDC |
0.8450 USDC |
0.7630 USDC |
| 2024-09-29 |
0.8249 USDC |
6,529.7551 |
0.8227 USDC |
0.7960 USDC |
0.8472 USDC |
0.8348 USDC |
| 2024-09-28 |
0.8276 USDC |
14,912.0819 |
0.8472 USDC |
0.7960 USDC |
0.8723 USDC |
0.8257 USDC |
| 2024-09-27 |
0.8459 USDC |
4,033.5871 |
0.8353 USDC |
0.8257 USDC |
0.8565 USDC |
0.8503 USDC |
| 2024-09-26 |
0.8397 USDC |
8,536.2288 |
0.8318 USDC |
0.8162 USDC |
0.8585 USDC |
0.8348 USDC |
| 2024-09-25 |
0.8357 USDC |
7,345.6462 |
0.8167 USDC |
0.8167 USDC |
0.8472 USDC |
0.8287 USDC |
| 2024-09-24 |
0.8149 USDC |
5,589.5084 |
0.8078 USDC |
0.7931 USDC |
0.8257 USDC |
0.8170 USDC |
| 2024-09-23 |
0.7950 USDC |
6,450.4079 |
0.7759 USDC |
0.7590 USDC |
0.8048 USDC |
0.8048 USDC |
| 2024-09-22 |
0.7840 USDC |
23,141.6439 |
0.8000 USDC |
0.7590 USDC |
0.8000 USDC |
0.7787 USDC |
| 2024-09-21 |
0.8052 USDC |
36,696.1282 |
0.7949 USDC |
0.7853 USDC |
0.8176 USDC |
0.8155 USDC |
| 2024-09-20 |
0.7878 USDC |
17,744.2143 |
0.7913 USDC |
0.7767 USDC |
0.8100 USDC |
0.8033 USDC |
| 2024-09-19 |
0.7834 USDC |
24,617.4129 |
0.7840 USDC |
0.7711 USDC |
0.8022 USDC |
0.7979 USDC |
| 2024-09-18 |
0.7504 USDC |
148,036.2055 |
0.7419 USDC |
0.7290 USDC |
0.7800 USDC |
0.7800 USDC |
| 2024-09-17 |
0.7428 USDC |
20,898.6376 |
0.7182 USDC |
0.7142 USDC |
0.7556 USDC |
0.7426 USDC |
| 2024-09-16 |
0.7125 USDC |
17,422.0597 |
0.7251 USDC |
0.7050 USDC |
0.7274 USDC |
0.7236 USDC |
| 2024-09-15 |
0.7410 USDC |
11,302.7950 |
0.7331 USDC |
0.7160 USDC |
0.7600 USDC |
0.7274 USDC |
| 2024-09-14 |
0.7449 USDC |
8,634.1740 |
0.7409 USDC |
0.7352 USDC |
0.7674 USDC |
0.7362 USDC |
| 2024-09-13 |
0.7436 USDC |
4,754.6482 |
0.7480 USDC |
0.7219 USDC |
0.7541 USDC |
0.7449 USDC |
| 2024-09-12 |
0.7489 USDC |
14,345.2933 |
0.7591 USDC |
0.7372 USDC |
0.7629 USDC |
0.7503 USDC |
| 2024-09-11 |
0.7861 USDC |
16,579.9879 |
0.8212 USDC |
0.7522 USDC |
0.8214 USDC |
0.7560 USDC |