Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-15 |
1.7287 USDC |
114,833.0937 |
1.7980 USDC |
1.6520 USDC |
1.7980 USDC |
1.6710 USDC |
| 2023-12-14 |
1.7978 USDC |
166,531.2919 |
1.8160 USDC |
1.7480 USDC |
1.8520 USDC |
1.7940 USDC |
| 2023-12-13 |
1.6752 USDC |
163,245.1838 |
1.6330 USDC |
1.5510 USDC |
1.8300 USDC |
1.8140 USDC |
| 2023-12-12 |
1.6369 USDC |
101,516.8667 |
1.6270 USDC |
1.5910 USDC |
1.6770 USDC |
1.6350 USDC |
| 2023-12-11 |
1.6489 USDC |
297,200.3781 |
1.7900 USDC |
1.5290 USDC |
1.8070 USDC |
1.6290 USDC |
| 2023-12-10 |
1.8232 USDC |
132,123.9256 |
1.7790 USDC |
1.7620 USDC |
1.9020 USDC |
1.7900 USDC |
| 2023-12-09 |
1.8047 USDC |
191,796.8270 |
1.7620 USDC |
1.7620 USDC |
1.8570 USDC |
1.7760 USDC |
| 2023-12-08 |
1.6895 USDC |
115,902.8184 |
1.6640 USDC |
1.6420 USDC |
1.7690 USDC |
1.7600 USDC |
| 2023-12-07 |
1.6374 USDC |
131,419.1296 |
1.6220 USDC |
1.5670 USDC |
1.6990 USDC |
1.6650 USDC |
| 2023-12-06 |
1.6405 USDC |
154,744.1685 |
1.7030 USDC |
1.5820 USDC |
1.7280 USDC |
1.6210 USDC |
| 2023-12-05 |
1.6332 USDC |
153,160.1196 |
1.6170 USDC |
1.5870 USDC |
1.7190 USDC |
1.7030 USDC |
| 2023-12-04 |
1.6058 USDC |
189,029.1194 |
1.5900 USDC |
1.5290 USDC |
1.6870 USDC |
1.6160 USDC |
| 2023-12-03 |
1.6042 USDC |
51,919.9287 |
1.6360 USDC |
1.5730 USDC |
1.6450 USDC |
1.5910 USDC |
| 2023-12-02 |
1.6208 USDC |
51,560.3520 |
1.6020 USDC |
1.5850 USDC |
1.6500 USDC |
1.6370 USDC |
| 2023-12-01 |
1.5949 USDC |
57,351.9649 |
1.5720 USDC |
1.5600 USDC |
1.6250 USDC |
1.6020 USDC |
| 2023-11-30 |
1.6022 USDC |
78,595.9722 |
1.5800 USDC |
1.5630 USDC |
1.6350 USDC |
1.5740 USDC |
| 2023-11-29 |
1.5687 USDC |
135,955.2284 |
1.5790 USDC |
1.5160 USDC |
1.6220 USDC |
1.5800 USDC |
| 2023-11-28 |
1.6036 USDC |
139,287.2909 |
1.6280 USDC |
1.5510 USDC |
1.6740 USDC |
1.5820 USDC |
| 2023-11-27 |
1.6209 USDC |
186,071.9094 |
1.6370 USDC |
1.5730 USDC |
1.6960 USDC |
1.6290 USDC |
| 2023-11-26 |
1.6995 USDC |
82,212.7418 |
1.6950 USDC |
1.6190 USDC |
1.7800 USDC |
1.6390 USDC |
| 2023-11-25 |
1.6323 USDC |
239,835.9815 |
1.4880 USDC |
1.4790 USDC |
1.7540 USDC |
1.6930 USDC |
| 2023-11-24 |
1.4495 USDC |
144,150.6656 |
1.4190 USDC |
1.3940 USDC |
1.5020 USDC |
1.4850 USDC |
| 2023-11-23 |
1.4579 USDC |
92,016.3556 |
1.4450 USDC |
1.4080 USDC |
1.5070 USDC |
1.4220 USDC |
| 2023-11-22 |
1.4022 USDC |
116,751.0779 |
1.3290 USDC |
1.3260 USDC |
1.4630 USDC |
1.4450 USDC |
| 2023-11-21 |
1.4337 USDC |
360,770.3995 |
1.5130 USDC |
1.3170 USDC |
1.5600 USDC |
1.3300 USDC |
| 2023-11-20 |
1.4573 USDC |
230,682.6198 |
1.3850 USDC |
1.3700 USDC |
1.5310 USDC |
1.5110 USDC |
| 2023-11-19 |
1.3471 USDC |
73,984.1434 |
1.3380 USDC |
1.3080 USDC |
1.3880 USDC |
1.3850 USDC |
| 2023-11-18 |
1.3197 USDC |
102,178.4638 |
1.3670 USDC |
1.2660 USDC |
1.3670 USDC |
1.3410 USDC |
| 2023-11-17 |
1.3700 USDC |
154,075.2288 |
1.3880 USDC |
1.2960 USDC |
1.4410 USDC |
1.3670 USDC |
| 2023-11-16 |
1.4378 USDC |
160,520.2452 |
1.4700 USDC |
1.3670 USDC |
1.4980 USDC |
1.3890 USDC |
| 2023-11-15 |
1.4327 USDC |
104,641.7102 |
1.3900 USDC |
1.3870 USDC |
1.4790 USDC |
1.4700 USDC |
| 2023-11-14 |
1.4236 USDC |
193,460.9645 |
1.4610 USDC |
1.3130 USDC |
1.4950 USDC |
1.3900 USDC |
| 2023-11-13 |
1.4939 USDC |
312,140.1885 |
1.4870 USDC |
1.4180 USDC |
1.5740 USDC |
1.4600 USDC |
| 2023-11-12 |
1.4424 USDC |
126,593.3894 |
1.4350 USDC |
1.3610 USDC |
1.4860 USDC |
1.4860 USDC |
| 2023-11-11 |
1.4357 USDC |
137,011.9960 |
1.4390 USDC |
1.3850 USDC |
1.4730 USDC |
1.4330 USDC |
| 2023-11-10 |
1.3924 USDC |
112,240.1999 |
1.3854 USDC |
1.3410 USDC |
1.4430 USDC |
1.4360 USDC |
| 2023-11-09 |
1.3530 USDC |
308,153.2499 |
1.4690 USDC |
1.1397 USDC |
1.5335 USDC |
1.3882 USDC |
| 2023-11-08 |
1.4480 USDC |
49,885.3225 |
1.4221 USDC |
1.4075 USDC |
1.4844 USDC |
1.4699 USDC |
| 2023-11-07 |
1.4397 USDC |
94,853.5553 |
1.4962 USDC |
1.3774 USDC |
1.4962 USDC |
1.4214 USDC |
| 2023-11-06 |
1.4719 USDC |
98,541.0468 |
1.4526 USDC |
1.4103 USDC |
1.5151 USDC |
1.4991 USDC |
| 2023-11-05 |
1.4470 USDC |
124,934.7474 |
1.3992 USDC |
1.3936 USDC |
1.4874 USDC |
1.4554 USDC |
| 2023-11-04 |
1.3774 USDC |
49,727.9507 |
1.3562 USDC |
1.3450 USDC |
1.4102 USDC |
1.3964 USDC |
| 2023-11-03 |
1.3732 USDC |
232,809.0397 |
1.3773 USDC |
1.3266 USDC |
1.4355 USDC |
1.3557 USDC |
| 2023-11-02 |
1.3412 USDC |
115,415.3971 |
1.3568 USDC |
1.2929 USDC |
1.3897 USDC |
1.3800 USDC |
| 2023-11-01 |
1.3224 USDC |
147,559.4895 |
1.3265 USDC |
1.2753 USDC |
1.3730 USDC |
1.3584 USDC |
| 2023-10-31 |
1.3320 USDC |
55,382.4566 |
1.3831 USDC |
1.2704 USDC |
1.3969 USDC |
1.3268 USDC |
| 2023-10-30 |
1.3715 USDC |
19,555.5397 |
1.4024 USDC |
1.3374 USDC |
1.4062 USDC |
1.3842 USDC |
| 2023-10-29 |
1.3872 USDC |
24,517.3951 |
1.3674 USDC |
1.3427 USDC |
1.4332 USDC |
1.3996 USDC |
| 2023-10-28 |
1.3600 USDC |
46,302.0900 |
1.3010 USDC |
1.3009 USDC |
1.3923 USDC |
1.3678 USDC |
| 2023-10-27 |
1.3001 USDC |
16,128.3660 |
1.3242 USDC |
1.2603 USDC |
1.3268 USDC |
1.3034 USDC |