Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-04 |
1.4931 USDC |
98,122.5986 |
1.4580 USDC |
1.4310 USDC |
1.5330 USDC |
1.5200 USDC |
| 2024-01-03 |
1.4956 USDC |
566,098.5991 |
1.6920 USDC |
1.2520 USDC |
1.7540 USDC |
1.4600 USDC |
| 2024-01-02 |
1.7138 USDC |
89,395.9197 |
1.6990 USDC |
1.6630 USDC |
1.7580 USDC |
1.6910 USDC |
| 2024-01-01 |
1.6429 USDC |
59,063.1345 |
1.6210 USDC |
1.5830 USDC |
1.6990 USDC |
1.6990 USDC |
| 2023-12-31 |
1.6333 USDC |
70,862.5531 |
1.6510 USDC |
1.5830 USDC |
1.6700 USDC |
1.6200 USDC |
| 2023-12-30 |
1.6491 USDC |
44,873.0825 |
1.6640 USDC |
1.6280 USDC |
1.6790 USDC |
1.6480 USDC |
| 2023-12-29 |
1.6938 USDC |
105,625.5004 |
1.6950 USDC |
1.6330 USDC |
1.7620 USDC |
1.6680 USDC |
| 2023-12-28 |
1.7363 USDC |
127,540.7114 |
1.7740 USDC |
1.6770 USDC |
1.8120 USDC |
1.6960 USDC |
| 2023-12-27 |
1.7293 USDC |
130,337.8820 |
1.7110 USDC |
1.6570 USDC |
1.7790 USDC |
1.7730 USDC |
| 2023-12-26 |
1.7108 USDC |
185,407.0535 |
1.8000 USDC |
1.5810 USDC |
1.8250 USDC |
1.7100 USDC |
| 2023-12-25 |
1.7694 USDC |
125,309.8999 |
1.7060 USDC |
1.6930 USDC |
1.8380 USDC |
1.7980 USDC |
| 2023-12-24 |
1.6973 USDC |
114,202.7083 |
1.7090 USDC |
1.6530 USDC |
1.7390 USDC |
1.7010 USDC |
| 2023-12-23 |
1.6944 USDC |
75,800.0512 |
1.7220 USDC |
1.6570 USDC |
1.7340 USDC |
1.7090 USDC |
| 2023-12-22 |
1.6860 USDC |
101,077.7749 |
1.6760 USDC |
1.6400 USDC |
1.7250 USDC |
1.7250 USDC |
| 2023-12-21 |
1.6413 USDC |
53,824.8875 |
1.6190 USDC |
1.6120 USDC |
1.6800 USDC |
1.6760 USDC |
| 2023-12-20 |
1.6217 USDC |
71,455.6508 |
1.5870 USDC |
1.5780 USDC |
1.6630 USDC |
1.6230 USDC |
| 2023-12-19 |
1.6213 USDC |
76,150.1498 |
1.6450 USDC |
1.5710 USDC |
1.6730 USDC |
1.5900 USDC |
| 2023-12-18 |
1.6132 USDC |
117,213.9774 |
1.6800 USDC |
1.5480 USDC |
1.6910 USDC |
1.6490 USDC |
| 2023-12-17 |
1.7082 USDC |
81,098.6528 |
1.7480 USDC |
1.6630 USDC |
1.7490 USDC |
1.6780 USDC |
| 2023-12-16 |
1.7403 USDC |
82,110.0852 |
1.6720 USDC |
1.6570 USDC |
1.7810 USDC |
1.7460 USDC |
| 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 |