Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-26 |
1.3319 USDC |
62,711.1535 |
1.3213 USDC |
1.2504 USDC |
1.3805 USDC |
1.3216 USDC |
| 2023-10-25 |
1.3203 USDC |
65,051.0252 |
1.2283 USDC |
1.2138 USDC |
1.3859 USDC |
1.3225 USDC |
| 2023-10-24 |
1.2285 USDC |
71,402.6978 |
1.1923 USDC |
1.1810 USDC |
1.2754 USDC |
1.2308 USDC |
| 2023-10-23 |
1.1551 USDC |
36,100.7487 |
1.1439 USDC |
1.0958 USDC |
1.2174 USDC |
1.1901 USDC |
| 2023-10-22 |
1.1292 USDC |
22,743.4255 |
1.1220 USDC |
1.1048 USDC |
1.1554 USDC |
1.1416 USDC |
| 2023-10-21 |
1.1164 USDC |
13,169.6818 |
1.0917 USDC |
1.0844 USDC |
1.1371 USDC |
1.1215 USDC |
| 2023-10-20 |
1.0785 USDC |
17,599.2207 |
1.0444 USDC |
1.0354 USDC |
1.0995 USDC |
1.0909 USDC |
| 2023-10-19 |
1.0689 USDC |
15,587.6220 |
1.1147 USDC |
1.0339 USDC |
1.1222 USDC |
1.0476 USDC |
| 2023-10-18 |
1.1176 USDC |
22,525.7839 |
1.0898 USDC |
1.0841 USDC |
1.1431 USDC |
1.1124 USDC |
| 2023-10-17 |
1.1089 USDC |
19,664.0769 |
1.0733 USDC |
1.0716 USDC |
1.1347 USDC |
1.0931 USDC |
| 2023-10-16 |
1.0791 USDC |
13,962.0471 |
1.0737 USDC |
1.0571 USDC |
1.1037 USDC |
1.0752 USDC |
| 2023-10-15 |
1.0652 USDC |
3,035.0647 |
1.0534 USDC |
1.0534 USDC |
1.0752 USDC |
1.0711 USDC |
| 2023-10-14 |
1.0471 USDC |
4,775.7827 |
1.0464 USDC |
1.0445 USDC |
1.0536 USDC |
1.0524 USDC |
| 2023-10-13 |
1.0512 USDC |
20,684.5758 |
1.0497 USDC |
1.0438 USDC |
1.0645 USDC |
1.0464 USDC |
| 2023-10-12 |
1.0439 USDC |
8,372.0243 |
1.0422 USDC |
1.0255 USDC |
1.0548 USDC |
1.0471 USDC |
| 2023-10-11 |
1.0218 USDC |
4,125.6005 |
1.0284 USDC |
1.0050 USDC |
1.0384 USDC |
1.0377 USDC |
| 2023-10-10 |
1.0300 USDC |
14,041.9428 |
1.0256 USDC |
1.0018 USDC |
1.0390 USDC |
1.0224 USDC |
| 2023-10-09 |
1.0255 USDC |
22,162.2514 |
1.0914 USDC |
0.9960 USDC |
1.0914 USDC |
1.0236 USDC |
| 2023-10-08 |
1.0919 USDC |
2,661.3165 |
1.1016 USDC |
1.0812 USDC |
1.1016 USDC |
1.0894 USDC |
| 2023-10-07 |
1.0939 USDC |
754.2675 |
1.0924 USDC |
1.0874 USDC |
1.1063 USDC |
1.0928 USDC |
| 2023-10-06 |
1.1144 USDC |
71,604.2879 |
1.0798 USDC |
1.0639 USDC |
1.1358 USDC |
1.0943 USDC |
| 2023-10-05 |
1.0978 USDC |
10,405.5973 |
1.1390 USDC |
1.0740 USDC |
1.1499 USDC |
1.0799 USDC |
| 2023-10-04 |
1.1203 USDC |
9,194.6920 |
1.1404 USDC |
1.0918 USDC |
1.1437 USDC |
1.1431 USDC |
| 2023-10-03 |
1.1545 USDC |
4,472.1329 |
1.1779 USDC |
1.1436 USDC |
1.1873 USDC |
1.1503 USDC |
| 2023-10-02 |
1.2457 USDC |
18,578.5599 |
1.2873 USDC |
1.1437 USDC |
1.3004 USDC |
1.1834 USDC |
| 2023-10-01 |
1.2634 USDC |
11,616.9864 |
1.2498 USDC |
1.2262 USDC |
1.2890 USDC |
1.2836 USDC |
| 2023-09-30 |
1.2330 USDC |
9,696.8369 |
1.2068 USDC |
1.2061 USDC |
1.2595 USDC |
1.2551 USDC |
| 2023-09-29 |
1.2393 USDC |
21,653.4997 |
1.2045 USDC |
1.1929 USDC |
1.2783 USDC |
1.2122 USDC |
| 2023-09-28 |
1.1620 USDC |
30,591.9264 |
1.1139 USDC |
1.1139 USDC |
1.2097 USDC |
1.2032 USDC |
| 2023-09-27 |
1.1119 USDC |
4,735.6323 |
1.1165 USDC |
1.1025 USDC |
1.1293 USDC |
1.1105 USDC |
| 2023-09-26 |
1.1211 USDC |
4,876.0797 |
1.1215 USDC |
1.0945 USDC |
1.1480 USDC |
1.1096 USDC |
| 2023-09-25 |
1.1017 USDC |
1,790.2243 |
1.1045 USDC |
1.0875 USDC |
1.1248 USDC |
1.1206 USDC |
| 2023-09-24 |
1.1073 USDC |
4,220.0468 |
1.1210 USDC |
1.0893 USDC |
1.1210 USDC |
1.1040 USDC |
| 2023-09-23 |
1.1216 USDC |
899.9193 |
1.1288 USDC |
1.1158 USDC |
1.1322 USDC |
1.1226 USDC |
| 2023-09-22 |
1.1223 USDC |
2,607.6281 |
1.1052 USDC |
1.0982 USDC |
1.1347 USDC |
1.1320 USDC |
| 2023-09-21 |
1.1128 USDC |
14,177.6051 |
1.1246 USDC |
1.0939 USDC |
1.1319 USDC |
1.1073 USDC |
| 2023-09-20 |
1.1157 USDC |
24,289.2851 |
1.1394 USDC |
1.0962 USDC |
1.1450 USDC |
1.1222 USDC |
| 2023-09-19 |
1.1515 USDC |
5,535.3783 |
1.1380 USDC |
1.1292 USDC |
1.1670 USDC |
1.1394 USDC |
| 2023-09-18 |
1.1422 USDC |
23,471.8261 |
1.1205 USDC |
1.1151 USDC |
1.1642 USDC |
1.1378 USDC |
| 2023-09-17 |
1.1037 USDC |
19,738.6624 |
1.1065 USDC |
1.0612 USDC |
1.1498 USDC |
1.1076 USDC |
| 2023-09-16 |
1.1240 USDC |
8,866.0504 |
1.1150 USDC |
1.0919 USDC |
1.1667 USDC |
1.1043 USDC |
| 2023-09-15 |
1.1038 USDC |
13,070.8307 |
1.1142 USDC |
1.0785 USDC |
1.1238 USDC |
1.1075 USDC |
| 2023-09-14 |
1.1565 USDC |
9,847.5498 |
1.1498 USDC |
1.1120 USDC |
1.1888 USDC |
1.1120 USDC |
| 2023-09-13 |
1.1489 USDC |
29,239.7014 |
1.1440 USDC |
1.1063 USDC |
1.1726 USDC |
1.1471 USDC |
| 2023-09-12 |
1.1488 USDC |
6,486.4067 |
1.1442 USDC |
1.1275 USDC |
1.1792 USDC |
1.1315 USDC |
| 2023-09-11 |
1.1787 USDC |
14,144.4136 |
1.2250 USDC |
1.1256 USDC |
1.2273 USDC |
1.1410 USDC |
| 2023-09-10 |
1.2500 USDC |
9,997.6654 |
1.3066 USDC |
1.2090 USDC |
1.3135 USDC |
1.2344 USDC |
| 2023-09-09 |
1.3367 USDC |
5,097.0580 |
1.3362 USDC |
1.3218 USDC |
1.3428 USDC |
1.3218 USDC |
| 2023-09-08 |
1.3370 USDC |
2,288.5230 |
1.3681 USDC |
1.3047 USDC |
1.3682 USDC |
1.3259 USDC |
| 2023-09-07 |
1.3510 USDC |
4,641.2112 |
1.3332 USDC |
1.3320 USDC |
1.3660 USDC |
1.3587 USDC |