Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-24 |
1.9333 USDC |
73,071.5226 |
1.8870 USDC |
1.8720 USDC |
1.9920 USDC |
1.9850 USDC |
| 2024-03-23 |
1.9035 USDC |
58,451.4492 |
1.8640 USDC |
1.8520 USDC |
1.9420 USDC |
1.8880 USDC |
| 2024-03-22 |
1.8725 USDC |
134,691.2843 |
1.9000 USDC |
1.8010 USDC |
1.9460 USDC |
1.8710 USDC |
| 2024-03-21 |
1.9107 USDC |
134,675.1912 |
1.9190 USDC |
1.8510 USDC |
1.9510 USDC |
1.9030 USDC |
| 2024-03-20 |
1.8057 USDC |
213,630.6496 |
1.7920 USDC |
1.7020 USDC |
1.9500 USDC |
1.9230 USDC |
| 2024-03-19 |
1.8361 USDC |
309,796.7590 |
1.9910 USDC |
1.7260 USDC |
2.0240 USDC |
1.7960 USDC |
| 2024-03-18 |
2.0368 USDC |
149,402.3501 |
2.1030 USDC |
1.9520 USDC |
2.1530 USDC |
1.9890 USDC |
| 2024-03-17 |
2.0362 USDC |
158,039.5275 |
2.0730 USDC |
1.9370 USDC |
2.1260 USDC |
2.1110 USDC |
| 2024-03-16 |
2.1313 USDC |
178,545.9151 |
2.1970 USDC |
2.0090 USDC |
2.2450 USDC |
2.0680 USDC |
| 2024-03-15 |
2.1424 USDC |
341,762.3172 |
2.3270 USDC |
2.0020 USDC |
2.3450 USDC |
2.1960 USDC |
| 2024-03-14 |
2.3046 USDC |
208,089.2689 |
2.4290 USDC |
2.1860 USDC |
2.4290 USDC |
2.3220 USDC |
| 2024-03-13 |
2.4673 USDC |
247,990.9700 |
2.2880 USDC |
2.2720 USDC |
2.6730 USDC |
2.4260 USDC |
| 2024-03-12 |
2.2356 USDC |
200,202.7863 |
2.3280 USDC |
2.1030 USDC |
2.3560 USDC |
2.2910 USDC |
| 2024-03-11 |
2.2709 USDC |
221,985.9209 |
2.2930 USDC |
2.1470 USDC |
2.3540 USDC |
2.3330 USDC |
| 2024-03-10 |
2.3043 USDC |
209,375.8368 |
2.2740 USDC |
2.1830 USDC |
2.4540 USDC |
2.2920 USDC |
| 2024-03-09 |
2.2924 USDC |
159,229.2646 |
2.1820 USDC |
2.1590 USDC |
2.3720 USDC |
2.2720 USDC |
| 2024-03-08 |
2.1383 USDC |
202,279.6589 |
2.2120 USDC |
2.0210 USDC |
2.2590 USDC |
2.1870 USDC |
| 2024-03-07 |
2.2029 USDC |
167,480.7499 |
2.2150 USDC |
2.1410 USDC |
2.2480 USDC |
2.2120 USDC |
| 2024-03-06 |
2.1188 USDC |
336,509.7293 |
2.0910 USDC |
1.9790 USDC |
2.2180 USDC |
2.2150 USDC |
| 2024-03-05 |
2.1557 USDC |
633,978.2463 |
2.3660 USDC |
1.8000 USDC |
2.3770 USDC |
2.0860 USDC |
| 2024-03-04 |
2.3084 USDC |
387,337.7731 |
2.2360 USDC |
2.1360 USDC |
2.4990 USDC |
2.3590 USDC |
| 2024-03-03 |
2.2257 USDC |
249,888.9915 |
2.2930 USDC |
2.0070 USDC |
2.3900 USDC |
2.2330 USDC |
| 2024-03-02 |
2.2687 USDC |
411,871.5305 |
2.1220 USDC |
2.0630 USDC |
2.4950 USDC |
2.2890 USDC |
| 2024-03-01 |
1.9897 USDC |
339,470.2415 |
1.9100 USDC |
1.9100 USDC |
2.1320 USDC |
2.1270 USDC |
| 2024-02-29 |
1.9398 USDC |
452,146.3673 |
1.8590 USDC |
1.8310 USDC |
2.0400 USDC |
1.9080 USDC |
| 2024-02-28 |
1.8738 USDC |
519,486.8470 |
1.9430 USDC |
1.6570 USDC |
2.0070 USDC |
1.8590 USDC |
| 2024-02-27 |
1.9631 USDC |
254,125.0566 |
1.9870 USDC |
1.9060 USDC |
2.0680 USDC |
1.9450 USDC |
| 2024-02-26 |
1.9513 USDC |
286,925.1785 |
1.8430 USDC |
1.8080 USDC |
2.0830 USDC |
1.9860 USDC |
| 2024-02-25 |
1.8040 USDC |
142,727.7163 |
1.7660 USDC |
1.7510 USDC |
1.8460 USDC |
1.8390 USDC |
| 2024-02-24 |
1.7222 USDC |
114,067.4651 |
1.6640 USDC |
1.6340 USDC |
1.7710 USDC |
1.7640 USDC |
| 2024-02-23 |
1.6571 USDC |
142,743.4675 |
1.6890 USDC |
1.6140 USDC |
1.7050 USDC |
1.6640 USDC |
| 2024-02-22 |
1.6889 USDC |
211,180.0027 |
1.7170 USDC |
1.6440 USDC |
1.7510 USDC |
1.6880 USDC |
| 2024-02-21 |
1.7064 USDC |
233,887.6936 |
1.8530 USDC |
1.6320 USDC |
1.8530 USDC |
1.7160 USDC |
| 2024-02-20 |
1.7915 USDC |
287,318.0187 |
1.7250 USDC |
1.6860 USDC |
1.9100 USDC |
1.8520 USDC |
| 2024-02-19 |
1.7308 USDC |
115,784.3250 |
1.7320 USDC |
1.6810 USDC |
1.7730 USDC |
1.7250 USDC |
| 2024-02-18 |
1.6952 USDC |
140,407.2804 |
1.6450 USDC |
1.6210 USDC |
1.7480 USDC |
1.7310 USDC |
| 2024-02-17 |
1.6286 USDC |
132,762.8792 |
1.6950 USDC |
1.5610 USDC |
1.6950 USDC |
1.6490 USDC |
| 2024-02-16 |
1.6337 USDC |
147,931.3232 |
1.6070 USDC |
1.5850 USDC |
1.6990 USDC |
1.6990 USDC |
| 2024-02-15 |
1.6081 USDC |
169,203.8918 |
1.5660 USDC |
1.5340 USDC |
1.6800 USDC |
1.6060 USDC |
| 2024-02-14 |
1.5431 USDC |
100,450.6381 |
1.5290 USDC |
1.5040 USDC |
1.5970 USDC |
1.5660 USDC |
| 2024-02-13 |
1.4842 USDC |
106,041.1698 |
1.4800 USDC |
1.4430 USDC |
1.5310 USDC |
1.5250 USDC |
| 2024-02-12 |
1.4574 USDC |
65,783.5835 |
1.4310 USDC |
1.4120 USDC |
1.4900 USDC |
1.4790 USDC |
| 2024-02-11 |
1.4467 USDC |
37,369.4486 |
1.4340 USDC |
1.4170 USDC |
1.4710 USDC |
1.4290 USDC |
| 2024-02-10 |
1.4308 USDC |
27,964.0506 |
1.4270 USDC |
1.4080 USDC |
1.4490 USDC |
1.4320 USDC |
| 2024-02-09 |
1.4147 USDC |
51,497.6453 |
1.4030 USDC |
1.3910 USDC |
1.4470 USDC |
1.4240 USDC |
| 2024-02-08 |
1.3957 USDC |
33,891.0345 |
1.3950 USDC |
1.3790 USDC |
1.4070 USDC |
1.4010 USDC |
| 2024-02-07 |
1.3592 USDC |
30,053.5654 |
1.3580 USDC |
1.3360 USDC |
1.3970 USDC |
1.3940 USDC |
| 2024-02-06 |
1.3716 USDC |
34,738.8215 |
1.3750 USDC |
1.3550 USDC |
1.3890 USDC |
1.3550 USDC |
| 2024-02-05 |
1.3637 USDC |
32,760.2545 |
1.3600 USDC |
1.3320 USDC |
1.3840 USDC |
1.3730 USDC |
| 2024-02-04 |
1.3733 USDC |
40,085.9368 |
1.3950 USDC |
1.3450 USDC |
1.3950 USDC |
1.3590 USDC |