Identifier on OKEx: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
1.8714 USDT |
4,772,359.6237 |
1.8355 USDT |
1.7966 USDT |
1.9333 USDT |
1.8530 USDT |
| 2024-12-05 |
1.9065 USDT |
8,194,410.7593 |
1.9465 USDT |
1.7779 USDT |
1.9752 USDT |
1.8342 USDT |
| 2024-12-04 |
1.9650 USDT |
12,330,600.3275 |
1.8950 USDT |
1.8408 USDT |
2.1669 USDT |
1.9468 USDT |
| 2024-12-03 |
1.7357 USDT |
14,823,526.7085 |
1.5908 USDT |
1.4976 USDT |
2.0762 USDT |
1.8930 USDT |
| 2024-12-02 |
1.5179 USDT |
11,956,157.7878 |
1.5207 USDT |
1.4293 USDT |
1.6110 USDT |
1.5903 USDT |
| 2024-12-01 |
1.5327 USDT |
8,673,895.5535 |
1.5004 USDT |
1.4329 USDT |
1.6340 USDT |
1.5203 USDT |
| 2024-11-30 |
1.4489 USDT |
5,842,082.8485 |
1.4174 USDT |
1.3803 USDT |
1.5672 USDT |
1.5000 USDT |
| 2024-11-29 |
1.3802 USDT |
4,115,151.6671 |
1.3880 USDT |
1.3222 USDT |
1.4320 USDT |
1.4177 USDT |
| 2024-11-28 |
1.3503 USDT |
5,642,053.0185 |
1.3163 USDT |
1.2843 USDT |
1.4335 USDT |
1.3867 USDT |
| 2024-11-27 |
1.2860 USDT |
3,585,469.7797 |
1.2791 USDT |
1.2480 USDT |
1.3228 USDT |
1.3161 USDT |
| 2024-11-26 |
1.2998 USDT |
6,674,879.4178 |
1.3146 USDT |
1.2119 USDT |
1.3860 USDT |
1.2804 USDT |
| 2024-11-25 |
1.3482 USDT |
7,616,820.1531 |
1.3768 USDT |
1.2700 USDT |
1.3934 USDT |
1.3154 USDT |
| 2024-11-24 |
1.3241 USDT |
9,633,708.7182 |
1.3075 USDT |
1.2281 USDT |
1.4422 USDT |
1.3762 USDT |
| 2024-11-23 |
1.2571 USDT |
7,142,800.4023 |
1.2176 USDT |
1.1950 USDT |
1.3211 USDT |
1.3072 USDT |
| 2024-11-22 |
1.1671 USDT |
4,590,095.9243 |
1.1646 USDT |
1.1225 USDT |
1.2228 USDT |
1.2166 USDT |
| 2024-11-21 |
1.1474 USDT |
7,286,856.5445 |
1.1401 USDT |
1.0859 USDT |
1.1871 USDT |
1.1643 USDT |
| 2024-11-20 |
1.0999 USDT |
5,611,407.1818 |
1.1335 USDT |
1.0527 USDT |
1.1615 USDT |
1.1403 USDT |
| 2024-11-19 |
1.1283 USDT |
3,916,330.8666 |
1.1543 USDT |
1.0865 USDT |
1.1657 USDT |
1.1338 USDT |
| 2024-11-18 |
1.1236 USDT |
5,275,637.9859 |
1.0776 USDT |
1.0713 USDT |
1.1619 USDT |
1.1543 USDT |
| 2024-11-17 |
1.1028 USDT |
5,303,139.5309 |
1.1540 USDT |
1.0623 USDT |
1.1588 USDT |
1.0776 USDT |
| 2024-11-16 |
1.1784 USDT |
14,227,228.5175 |
1.0883 USDT |
1.0838 USDT |
1.3181 USDT |
1.1540 USDT |
| 2024-11-15 |
1.0475 USDT |
5,048,730.9749 |
1.0511 USDT |
1.0060 USDT |
1.0943 USDT |
1.0888 USDT |
| 2024-11-14 |
1.1396 USDT |
11,211,555.9423 |
1.1417 USDT |
1.0375 USDT |
1.1918 USDT |
1.0512 USDT |
| 2024-11-13 |
1.0845 USDT |
9,120,923.1570 |
1.1236 USDT |
1.0091 USDT |
1.1727 USDT |
1.1420 USDT |
| 2024-11-12 |
1.1319 USDT |
11,868,302.8292 |
1.1765 USDT |
1.0364 USDT |
1.2411 USDT |
1.1236 USDT |
| 2024-11-11 |
1.1162 USDT |
8,080,469.4997 |
1.1146 USDT |
1.0687 USDT |
1.1800 USDT |
1.1761 USDT |
| 2024-11-10 |
1.1261 USDT |
10,044,608.7797 |
1.1101 USDT |
1.0551 USDT |
1.1892 USDT |
1.1146 USDT |
| 2024-11-09 |
1.0666 USDT |
6,506,798.6599 |
1.0466 USDT |
1.0139 USDT |
1.1153 USDT |
1.1098 USDT |
| 2024-11-08 |
1.0336 USDT |
5,496,832.9739 |
1.0625 USDT |
0.9968 USDT |
1.0761 USDT |
1.0471 USDT |
| 2024-11-07 |
1.0832 USDT |
9,321,579.3832 |
1.0741 USDT |
1.0393 USDT |
1.1433 USDT |
1.0621 USDT |
| 2024-11-06 |
1.0180 USDT |
11,831,362.8590 |
0.9779 USDT |
0.9718 USDT |
1.0849 USDT |
1.0744 USDT |
| 2024-11-05 |
0.9766 USDT |
9,831,771.4497 |
0.9120 USDT |
0.9063 USDT |
1.0488 USDT |
0.9785 USDT |
| 2024-11-04 |
0.9139 USDT |
6,533,995.2369 |
0.9235 USDT |
0.8669 USDT |
0.9511 USDT |
0.9120 USDT |
| 2024-11-03 |
0.9562 USDT |
10,608,415.4903 |
1.0040 USDT |
0.8756 USDT |
1.0277 USDT |
0.9235 USDT |
| 2024-11-02 |
0.9984 USDT |
5,039,211.8511 |
1.0148 USDT |
0.9658 USDT |
1.0257 USDT |
1.0037 USDT |
| 2024-11-01 |
0.9980 USDT |
7,373,823.1076 |
1.0006 USDT |
0.9630 USDT |
1.0330 USDT |
1.0150 USDT |
| 2024-10-31 |
1.0387 USDT |
5,095,356.1664 |
1.0887 USDT |
0.9910 USDT |
1.1034 USDT |
1.0007 USDT |
| 2024-10-30 |
1.1003 USDT |
8,544,258.4377 |
1.0880 USDT |
1.0636 USDT |
1.1320 USDT |
1.0888 USDT |
| 2024-10-29 |
1.0709 USDT |
8,825,858.8587 |
1.0448 USDT |
1.0317 USDT |
1.1143 USDT |
1.0876 USDT |
| 2024-10-28 |
1.0543 USDT |
11,539,314.3328 |
1.1300 USDT |
0.9910 USDT |
1.1301 USDT |
1.0447 USDT |
| 2024-10-27 |
1.0822 USDT |
10,090,810.7316 |
1.0633 USDT |
1.0091 USDT |
1.1976 USDT |
1.1302 USDT |
| 2024-10-26 |
1.0503 USDT |
12,990,485.1941 |
1.0598 USDT |
1.0103 USDT |
1.0873 USDT |
1.0632 USDT |
| 2024-10-25 |
1.1743 USDT |
34,081,361.4882 |
1.1385 USDT |
1.0228 USDT |
1.3110 USDT |
1.0599 USDT |
| 2024-10-24 |
1.1478 USDT |
20,338,457.6925 |
1.1285 USDT |
1.0819 USDT |
1.2034 USDT |
1.1391 USDT |
| 2024-10-23 |
1.2266 USDT |
21,058,844.1999 |
1.3545 USDT |
1.1176 USDT |
1.3555 USDT |
1.1286 USDT |
| 2024-10-22 |
1.4387 USDT |
31,329,962.0571 |
1.5694 USDT |
1.2540 USDT |
1.6480 USDT |
1.3541 USDT |
| 2024-10-21 |
1.5588 USDT |
54,121,604.4946 |
1.4905 USDT |
1.3960 USDT |
1.7600 USDT |
1.5689 USDT |
| 2024-10-20 |
1.3420 USDT |
80,442,372.0286 |
0.8712 USDT |
0.8617 USDT |
1.8003 USDT |
1.4899 USDT |
| 2024-10-19 |
0.8498 USDT |
8,855,479.3665 |
0.7374 USDT |
0.7335 USDT |
0.9289 USDT |
0.8714 USDT |
| 2024-10-18 |
0.7267 USDT |
1,229,316.7678 |
0.7096 USDT |
0.7082 USDT |
0.7392 USDT |
0.7368 USDT |