Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-10 |
0.8321 USDC |
19,233.4838 |
0.8464 USDC |
0.8100 USDC |
0.8622 USDC |
0.8313 USDC |
| 2024-09-09 |
0.8062 USDC |
28,490.5696 |
0.7441 USDC |
0.7242 USDC |
0.8870 USDC |
0.8661 USDC |
| 2024-09-08 |
0.7343 USDC |
38,530.2463 |
0.7260 USDC |
0.7144 USDC |
0.7618 USDC |
0.7425 USDC |
| 2024-09-07 |
0.7217 USDC |
74,556.9375 |
0.6370 USDC |
0.6342 USDC |
0.7500 USDC |
0.7310 USDC |
| 2024-09-06 |
0.6319 USDC |
6,212.9628 |
0.6548 USDC |
0.6113 USDC |
0.6548 USDC |
0.6397 USDC |
| 2024-09-05 |
0.6340 USDC |
20,391.7047 |
0.6128 USDC |
0.6036 USDC |
0.6660 USDC |
0.6488 USDC |
| 2024-09-04 |
0.5920 USDC |
12,266.1514 |
0.5936 USDC |
0.5673 USDC |
0.6129 USDC |
0.6073 USDC |
| 2024-09-03 |
0.5968 USDC |
2,769.4086 |
0.6013 USDC |
0.5885 USDC |
0.6126 USDC |
0.5885 USDC |
| 2024-09-02 |
0.5821 USDC |
8,512.6089 |
0.5706 USDC |
0.5655 USDC |
0.6051 USDC |
0.6020 USDC |
| 2024-09-01 |
0.5969 USDC |
15,385.0911 |
0.6037 USDC |
0.5648 USDC |
0.6058 USDC |
0.5716 USDC |
| 2024-08-31 |
0.6219 USDC |
3,558.9091 |
0.6350 USDC |
0.6038 USDC |
0.6402 USDC |
0.6077 USDC |
| 2024-08-30 |
0.6288 USDC |
10,013.7258 |
0.6252 USDC |
0.6037 USDC |
0.6373 USDC |
0.6357 USDC |
| 2024-08-29 |
0.6407 USDC |
21,280.7052 |
0.6471 USDC |
0.6151 USDC |
0.6549 USDC |
0.6242 USDC |
| 2024-08-28 |
0.6673 USDC |
36,754.4652 |
0.6576 USDC |
0.6341 USDC |
0.6900 USDC |
0.6435 USDC |
| 2024-08-27 |
0.6794 USDC |
7,808.6442 |
0.6970 USDC |
0.6453 USDC |
0.7200 USDC |
0.6625 USDC |
| 2024-08-26 |
0.7017 USDC |
8,626.3095 |
0.7360 USDC |
0.6860 USDC |
0.7360 USDC |
0.6900 USDC |
| 2024-08-25 |
0.7319 USDC |
8,756.7687 |
0.7520 USDC |
0.7160 USDC |
0.7520 USDC |
0.7290 USDC |
| 2024-08-24 |
0.7530 USDC |
11,365.2811 |
0.7160 USDC |
0.7040 USDC |
0.7960 USDC |
0.7600 USDC |
| 2024-08-23 |
0.6961 USDC |
30,885.7219 |
0.6400 USDC |
0.6380 USDC |
0.7150 USDC |
0.7120 USDC |
| 2024-08-22 |
0.6411 USDC |
21,280.1463 |
0.6340 USDC |
0.6300 USDC |
0.6510 USDC |
0.6330 USDC |
| 2024-08-21 |
0.6249 USDC |
20,483.6866 |
0.6050 USDC |
0.6050 USDC |
0.6420 USDC |
0.6330 USDC |
| 2024-08-20 |
0.5988 USDC |
9,985.6163 |
0.5990 USDC |
0.5810 USDC |
0.6100 USDC |
0.6060 USDC |
| 2024-08-19 |
0.5984 USDC |
18,819.8819 |
0.5830 USDC |
0.5800 USDC |
0.6100 USDC |
0.5960 USDC |
| 2024-08-18 |
0.5932 USDC |
1,775.3818 |
0.5860 USDC |
0.5790 USDC |
0.6130 USDC |
0.5900 USDC |
| 2024-08-17 |
0.5749 USDC |
4,379.2766 |
0.5640 USDC |
0.5620 USDC |
0.5850 USDC |
0.5850 USDC |
| 2024-08-16 |
0.5518 USDC |
6,194.8147 |
0.5710 USDC |
0.5490 USDC |
0.5840 USDC |
0.5630 USDC |
| 2024-08-15 |
0.5840 USDC |
1,925.6320 |
0.5920 USDC |
0.5660 USDC |
0.6010 USDC |
0.5730 USDC |
| 2024-08-14 |
0.5988 USDC |
2,246.0517 |
0.6060 USDC |
0.5790 USDC |
0.6080 USDC |
0.5890 USDC |
| 2024-08-13 |
0.6013 USDC |
5,506.7115 |
0.6110 USDC |
0.5960 USDC |
0.6140 USDC |
0.6060 USDC |
| 2024-08-12 |
0.5851 USDC |
3,652.1252 |
0.5790 USDC |
0.5770 USDC |
0.6180 USDC |
0.6060 USDC |
| 2024-08-11 |
0.5908 USDC |
9,306.1924 |
0.6210 USDC |
0.5750 USDC |
0.6230 USDC |
0.5750 USDC |
| 2024-08-10 |
0.6103 USDC |
12,771.3307 |
0.6170 USDC |
0.6060 USDC |
0.6260 USDC |
0.6230 USDC |
| 2024-08-09 |
0.6088 USDC |
7,663.9235 |
0.6150 USDC |
0.6000 USDC |
0.6150 USDC |
0.6080 USDC |
| 2024-08-08 |
0.5892 USDC |
14,183.9081 |
0.5580 USDC |
0.5580 USDC |
0.6110 USDC |
0.6100 USDC |
| 2024-08-07 |
0.5715 USDC |
3,288.7428 |
0.5750 USDC |
0.5580 USDC |
0.5970 USDC |
0.5590 USDC |
| 2024-08-06 |
0.5670 USDC |
5,512.8813 |
0.5660 USDC |
0.5550 USDC |
0.5860 USDC |
0.5860 USDC |
| 2024-08-05 |
0.5215 USDC |
69,856.7561 |
0.5960 USDC |
0.4800 USDC |
0.5960 USDC |
0.5500 USDC |
| 2024-08-04 |
0.6149 USDC |
20,113.2065 |
0.6450 USDC |
0.5850 USDC |
0.6470 USDC |
0.6170 USDC |
| 2024-08-03 |
0.6458 USDC |
15,415.6880 |
0.6710 USDC |
0.6160 USDC |
0.6900 USDC |
0.6230 USDC |
| 2024-08-02 |
0.6724 USDC |
19,136.9759 |
0.7230 USDC |
0.6590 USDC |
0.7230 USDC |
0.6670 USDC |
| 2024-08-01 |
0.7172 USDC |
36,740.8777 |
0.7540 USDC |
0.6670 USDC |
0.7600 USDC |
0.7180 USDC |
| 2024-07-31 |
0.7694 USDC |
16,216.3285 |
0.7730 USDC |
0.7420 USDC |
0.7950 USDC |
0.7520 USDC |
| 2024-07-30 |
0.7783 USDC |
4,364.0666 |
0.7710 USDC |
0.7680 USDC |
0.8050 USDC |
0.7700 USDC |
| 2024-07-29 |
0.7950 USDC |
10,280.6800 |
0.7800 USDC |
0.7740 USDC |
0.8020 USDC |
0.7800 USDC |
| 2024-07-28 |
0.7740 USDC |
4,674.3433 |
0.7920 USDC |
0.7630 USDC |
0.7920 USDC |
0.7630 USDC |
| 2024-07-27 |
0.7879 USDC |
6,192.9905 |
0.7900 USDC |
0.7760 USDC |
0.8050 USDC |
0.8000 USDC |
| 2024-07-26 |
0.7733 USDC |
4,267.0873 |
0.7580 USDC |
0.7580 USDC |
0.7950 USDC |
0.7900 USDC |
| 2024-07-25 |
0.7447 USDC |
9,233.2143 |
0.7800 USDC |
0.7160 USDC |
0.7800 USDC |
0.7450 USDC |
| 2024-07-24 |
0.8115 USDC |
5,447.3689 |
0.8000 USDC |
0.7750 USDC |
0.8240 USDC |
0.7750 USDC |
| 2024-07-23 |
0.8102 USDC |
14,487.3934 |
0.8110 USDC |
0.7790 USDC |
0.8300 USDC |
0.7880 USDC |