Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-22 |
0.8396 USDC |
13,386.0463 |
0.8700 USDC |
0.8090 USDC |
0.8700 USDC |
0.8110 USDC |
| 2024-07-21 |
0.8385 USDC |
7,808.1162 |
0.8500 USDC |
0.8080 USDC |
0.8670 USDC |
0.8620 USDC |
| 2024-07-20 |
0.8328 USDC |
5,319.5644 |
0.8320 USDC |
0.8200 USDC |
0.8460 USDC |
0.8370 USDC |
| 2024-07-19 |
0.8178 USDC |
7,894.4176 |
0.8000 USDC |
0.7900 USDC |
0.8360 USDC |
0.8300 USDC |
| 2024-07-18 |
0.8146 USDC |
8,940.5751 |
0.8300 USDC |
0.7850 USDC |
0.8540 USDC |
0.8100 USDC |
| 2024-07-17 |
0.8296 USDC |
5,208.8744 |
0.8170 USDC |
0.8140 USDC |
0.8460 USDC |
0.8190 USDC |
| 2024-07-16 |
0.7969 USDC |
6,929.1862 |
0.8100 USDC |
0.7700 USDC |
0.8230 USDC |
0.8080 USDC |
| 2024-07-15 |
0.7725 USDC |
8,786.3999 |
0.7630 USDC |
0.7500 USDC |
0.8070 USDC |
0.8070 USDC |
| 2024-07-14 |
0.7432 USDC |
5,456.6924 |
0.7430 USDC |
0.7280 USDC |
0.7600 USDC |
0.7600 USDC |
| 2024-07-13 |
0.7297 USDC |
4,800.6529 |
0.7270 USDC |
0.7200 USDC |
0.7440 USDC |
0.7440 USDC |
| 2024-07-12 |
0.7189 USDC |
3,622.0519 |
0.7200 USDC |
0.7090 USDC |
0.7370 USDC |
0.7230 USDC |
| 2024-07-11 |
0.7353 USDC |
27,263.7613 |
0.7240 USDC |
0.7100 USDC |
0.7560 USDC |
0.7140 USDC |
| 2024-07-10 |
0.7296 USDC |
4,028.4873 |
0.7240 USDC |
0.7160 USDC |
0.7470 USDC |
0.7260 USDC |
| 2024-07-09 |
0.7099 USDC |
32,189.9891 |
0.7300 USDC |
0.7020 USDC |
0.7340 USDC |
0.7280 USDC |
| 2024-07-08 |
0.6995 USDC |
22,086.2776 |
0.6900 USDC |
0.6660 USDC |
0.7470 USDC |
0.7230 USDC |
| 2024-07-07 |
0.7313 USDC |
6,138.6935 |
0.7500 USDC |
0.7000 USDC |
0.7600 USDC |
0.7000 USDC |
| 2024-07-06 |
0.7512 USDC |
10,607.5221 |
0.7200 USDC |
0.7100 USDC |
0.7680 USDC |
0.7670 USDC |
| 2024-07-05 |
0.7027 USDC |
94,044.6737 |
0.7610 USDC |
0.6550 USDC |
0.7610 USDC |
0.7090 USDC |
| 2024-07-04 |
0.8272 USDC |
40,012.8628 |
0.8870 USDC |
0.7630 USDC |
0.8870 USDC |
0.7710 USDC |
| 2024-07-03 |
0.8981 USDC |
12,861.1674 |
0.9340 USDC |
0.8790 USDC |
0.9340 USDC |
0.8900 USDC |
| 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 |