Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |