Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-13 |
1.1829 USDC |
14,675.4996 |
1.2070 USDC |
1.1430 USDC |
1.2100 USDC |
1.1750 USDC |
| 2024-05-12 |
1.2122 USDC |
5,988.8352 |
1.2160 USDC |
1.1850 USDC |
1.2400 USDC |
1.1990 USDC |
| 2024-05-11 |
1.2182 USDC |
3,373.5734 |
1.2150 USDC |
1.2030 USDC |
1.2300 USDC |
1.2150 USDC |
| 2024-05-10 |
1.2587 USDC |
38,066.5369 |
1.2870 USDC |
1.2040 USDC |
1.2990 USDC |
1.2180 USDC |
| 2024-05-09 |
1.2485 USDC |
29,634.7490 |
1.2100 USDC |
1.2100 USDC |
1.2870 USDC |
1.2820 USDC |
| 2024-05-08 |
1.2082 USDC |
9,782.7751 |
1.2340 USDC |
1.1920 USDC |
1.2410 USDC |
1.2150 USDC |
| 2024-05-07 |
1.2739 USDC |
42,701.5110 |
1.2530 USDC |
1.2310 USDC |
1.3120 USDC |
1.2370 USDC |
| 2024-05-06 |
1.2882 USDC |
24,094.1923 |
1.2630 USDC |
1.2430 USDC |
1.3200 USDC |
1.2550 USDC |
| 2024-05-05 |
1.2459 USDC |
10,127.2602 |
1.2400 USDC |
1.2100 USDC |
1.2800 USDC |
1.2680 USDC |
| 2024-05-04 |
1.2452 USDC |
8,476.3631 |
1.2440 USDC |
1.2350 USDC |
1.2620 USDC |
1.2380 USDC |
| 2024-05-03 |
1.2191 USDC |
14,769.3915 |
1.2140 USDC |
1.1970 USDC |
1.2540 USDC |
1.2440 USDC |
| 2024-05-02 |
1.1786 USDC |
51,082.7110 |
1.1710 USDC |
1.1430 USDC |
1.2140 USDC |
1.2050 USDC |
| 2024-05-01 |
1.1643 USDC |
166,682.5550 |
1.1670 USDC |
1.0920 USDC |
1.2070 USDC |
1.1740 USDC |
| 2024-04-30 |
1.1828 USDC |
17,368.0413 |
1.2340 USDC |
1.1400 USDC |
1.2570 USDC |
1.1680 USDC |
| 2024-04-29 |
1.2441 USDC |
20,359.3892 |
1.2800 USDC |
1.2080 USDC |
1.2920 USDC |
1.2340 USDC |
| 2024-04-28 |
1.3096 USDC |
30,271.6676 |
1.2750 USDC |
1.2730 USDC |
1.3460 USDC |
1.2800 USDC |
| 2024-04-27 |
1.2836 USDC |
34,635.7166 |
1.3870 USDC |
1.2210 USDC |
1.3870 USDC |
1.2690 USDC |
| 2024-04-26 |
1.3361 USDC |
84,911.1588 |
1.2630 USDC |
1.2350 USDC |
1.4450 USDC |
1.3890 USDC |
| 2024-04-25 |
1.2437 USDC |
23,440.2223 |
1.2430 USDC |
1.2120 USDC |
1.2870 USDC |
1.2680 USDC |
| 2024-04-24 |
1.2955 USDC |
34,038.3563 |
1.3210 USDC |
1.2270 USDC |
1.3580 USDC |
1.2370 USDC |
| 2024-04-23 |
1.3258 USDC |
27,018.9167 |
1.3520 USDC |
1.3090 USDC |
1.3600 USDC |
1.3170 USDC |
| 2024-04-22 |
1.3217 USDC |
25,920.0391 |
1.2950 USDC |
1.2760 USDC |
1.3580 USDC |
1.3430 USDC |
| 2024-04-21 |
1.2992 USDC |
40,860.8577 |
1.3110 USDC |
1.2600 USDC |
1.3250 USDC |
1.2860 USDC |
| 2024-04-20 |
1.2674 USDC |
19,318.1255 |
1.2190 USDC |
1.2100 USDC |
1.3210 USDC |
1.3120 USDC |
| 2024-04-19 |
1.2212 USDC |
33,552.4148 |
1.2430 USDC |
1.1570 USDC |
1.2750 USDC |
1.2300 USDC |
| 2024-04-18 |
1.2175 USDC |
55,201.7543 |
1.1830 USDC |
1.1590 USDC |
1.2630 USDC |
1.2500 USDC |
| 2024-04-17 |
1.1791 USDC |
38,195.7490 |
1.1960 USDC |
1.1350 USDC |
1.2220 USDC |
1.1870 USDC |
| 2024-04-16 |
1.1652 USDC |
74,014.3593 |
1.1780 USDC |
1.1250 USDC |
1.2180 USDC |
1.2010 USDC |
| 2024-04-15 |
1.2099 USDC |
101,691.2194 |
1.2260 USDC |
1.1460 USDC |
1.2670 USDC |
1.1820 USDC |
| 2024-04-14 |
1.1631 USDC |
163,355.8307 |
1.1460 USDC |
1.0980 USDC |
1.2470 USDC |
1.2280 USDC |