Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-18 |
2.0419 USDC |
34,055.8151 |
1.9777 USDC |
1.9756 USDC |
2.0974 USDC |
2.0378 USDC |
| 2023-07-17 |
1.9653 USDC |
25,493.5794 |
1.9794 USDC |
1.9152 USDC |
2.0294 USDC |
1.9777 USDC |
| 2023-07-16 |
2.0235 USDC |
17,410.9231 |
2.0673 USDC |
1.9585 USDC |
2.0871 USDC |
1.9818 USDC |
| 2023-07-15 |
2.0663 USDC |
19,675.0120 |
2.0463 USDC |
2.0081 USDC |
2.1151 USDC |
2.0633 USDC |
| 2023-07-14 |
2.1356 USDC |
136,268.9916 |
2.0200 USDC |
1.9785 USDC |
2.3248 USDC |
2.0420 USDC |
| 2023-07-13 |
1.9100 USDC |
45,434.3552 |
1.8838 USDC |
1.8112 USDC |
2.0294 USDC |
2.0148 USDC |
| 2023-07-12 |
1.9024 USDC |
26,083.0509 |
1.9221 USDC |
1.8503 USDC |
1.9424 USDC |
1.8838 USDC |
| 2023-07-11 |
1.9123 USDC |
9,160.9556 |
1.9271 USDC |
1.8916 USDC |
1.9320 USDC |
1.9241 USDC |
| 2023-07-10 |
1.9188 USDC |
32,218.2957 |
2.0002 USDC |
1.8452 USDC |
2.0082 USDC |
1.9312 USDC |
| 2023-07-09 |
1.9916 USDC |
20,066.9541 |
2.0002 USDC |
1.9575 USDC |
2.0420 USDC |
1.9961 USDC |
| 2023-07-08 |
1.9872 USDC |
51,472.4800 |
1.9033 USDC |
1.9033 USDC |
2.0548 USDC |
1.9985 USDC |
| 2023-07-07 |
1.8934 USDC |
34,288.1836 |
1.9190 USDC |
1.8346 USDC |
1.9250 USDC |
1.9073 USDC |
| 2023-07-06 |
2.0293 USDC |
21,792.3199 |
2.0753 USDC |
1.9124 USDC |
2.1315 USDC |
1.9191 USDC |
| 2023-07-05 |
2.0948 USDC |
15,028.8606 |
2.1479 USDC |
2.0415 USDC |
2.1669 USDC |
2.0796 USDC |
| 2023-07-04 |
2.1701 USDC |
21,407.6825 |
2.2028 USDC |
2.1069 USDC |
2.2256 USDC |
2.1491 USDC |
| 2023-07-03 |
2.2081 USDC |
16,253.0756 |
2.1803 USDC |
2.1713 USDC |
2.2456 USDC |
2.2073 USDC |
| 2023-07-02 |
2.1900 USDC |
33,058.9012 |
2.2660 USDC |
2.1511 USDC |
2.2774 USDC |
2.1758 USDC |
| 2023-07-01 |
2.2360 USDC |
11,997.2611 |
2.2210 USDC |
2.1711 USDC |
2.2858 USDC |
2.2671 USDC |
| 2023-06-30 |
2.2132 USDC |
46,026.4174 |
2.2356 USDC |
2.0526 USDC |
2.3288 USDC |
2.2256 USDC |
| 2023-06-29 |
2.2176 USDC |
16,924.6502 |
2.2028 USDC |
2.1713 USDC |
2.2578 USDC |
2.2347 USDC |
| 2023-06-28 |
2.2207 USDC |
29,297.1965 |
2.3142 USDC |
2.1315 USDC |
2.3142 USDC |
2.1983 USDC |
| 2023-06-27 |
2.3336 USDC |
17,870.3634 |
2.3190 USDC |
2.2678 USDC |
2.3769 USDC |
2.3190 USDC |
| 2023-06-26 |
2.3893 USDC |
64,331.7650 |
2.3095 USDC |
2.2761 USDC |
2.5229 USDC |
2.3237 USDC |
| 2023-06-25 |
2.3435 USDC |
33,033.8034 |
2.1848 USDC |
2.1702 USDC |
2.4842 USDC |
2.3047 USDC |
| 2023-06-24 |
2.2158 USDC |
21,937.8411 |
2.2725 USDC |
2.1394 USDC |
2.3298 USDC |
2.1842 USDC |
| 2023-06-23 |
2.2219 USDC |
19,205.3637 |
2.1814 USDC |
2.1359 USDC |
2.3460 USDC |
2.2718 USDC |
| 2023-06-22 |
2.2810 USDC |
38,258.3489 |
2.2256 USDC |
2.1731 USDC |
2.3916 USDC |
2.1803 USDC |
| 2023-06-21 |
2.1912 USDC |
31,178.0909 |
2.1559 USDC |
2.1348 USDC |
2.2563 USDC |
2.2315 USDC |
| 2023-06-20 |
2.0727 USDC |
15,266.1961 |
2.0621 USDC |
2.0020 USDC |
2.1605 USDC |
2.1513 USDC |
| 2023-06-19 |
2.0223 USDC |
22,815.8763 |
2.0467 USDC |
1.9533 USDC |
2.0917 USDC |
2.0668 USDC |
| 2023-06-18 |
2.0657 USDC |
8,953.3399 |
2.1007 USDC |
2.0136 USDC |
2.1411 USDC |
2.0466 USDC |
| 2023-06-17 |
2.1303 USDC |
15,628.6699 |
2.0890 USDC |
2.0888 USDC |
2.1581 USDC |
2.1069 USDC |
| 2023-06-16 |
2.0771 USDC |
18,737.3383 |
2.0711 USDC |
2.0242 USDC |
2.1233 USDC |
2.0957 USDC |
| 2023-06-15 |
2.0978 USDC |
41,332.3098 |
2.0657 USDC |
2.0511 USDC |
2.1409 USDC |
2.0915 USDC |
| 2023-06-14 |
2.1463 USDC |
73,369.8809 |
2.2327 USDC |
1.9988 USDC |
2.2907 USDC |
2.0634 USDC |
| 2023-06-13 |
2.2755 USDC |
19,697.3055 |
2.2544 USDC |
2.1970 USDC |
2.3152 USDC |
2.2243 USDC |
| 2023-06-12 |
2.2783 USDC |
23,315.7713 |
2.3278 USDC |
2.1799 USDC |
2.3511 USDC |
2.2546 USDC |
| 2023-06-11 |
2.3216 USDC |
33,973.6548 |
2.2872 USDC |
2.2400 USDC |
2.4182 USDC |
2.3517 USDC |
| 2023-06-10 |
2.3738 USDC |
144,841.7458 |
2.8112 USDC |
2.0891 USDC |
2.8112 USDC |
2.2889 USDC |
| 2023-06-09 |
2.8918 USDC |
13,527.2360 |
2.9187 USDC |
2.8077 USDC |
2.9264 USDC |
2.8135 USDC |
| 2023-06-08 |
2.9078 USDC |
18,483.1530 |
2.8891 USDC |
2.8511 USDC |
2.9426 USDC |
2.9128 USDC |
| 2023-06-07 |
2.9566 USDC |
38,130.6998 |
3.1220 USDC |
2.8598 USDC |
3.1220 USDC |
2.8950 USDC |
| 2023-06-06 |
3.1404 USDC |
71,378.7348 |
2.8383 USDC |
2.8335 USDC |
3.2654 USDC |
3.1251 USDC |
| 2023-06-05 |
2.9084 USDC |
137,888.1115 |
3.3121 USDC |
2.7906 USDC |
3.3342 USDC |
2.8383 USDC |
| 2023-06-04 |
3.2570 USDC |
10,005.3198 |
3.1220 USDC |
3.1093 USDC |
3.3669 USDC |
3.3123 USDC |
| 2023-06-03 |
3.1349 USDC |
4,728.1910 |
3.1348 USDC |
3.1093 USDC |
3.1605 USDC |
3.1138 USDC |
| 2023-06-02 |
3.1065 USDC |
12,167.1962 |
3.0647 USDC |
3.0142 USDC |
3.1849 USDC |
3.1412 USDC |
| 2023-06-01 |
3.1129 USDC |
19,388.4953 |
3.1572 USDC |
3.0590 USDC |
3.1572 USDC |
3.0652 USDC |
| 2023-05-31 |
3.1326 USDC |
11,056.5090 |
3.1953 USDC |
3.0998 USDC |
3.1953 USDC |
3.1355 USDC |
| 2023-05-30 |
3.1984 USDC |
1,808.0632 |
3.1939 USDC |
3.1800 USDC |
3.2224 USDC |
3.2018 USDC |