Identifier on OKEx: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-25 |
5.0326 USDT |
694,766.1145 |
5.1779 USDT |
4.8467 USDT |
5.1907 USDT |
5.0379 USDT |
| 2023-02-24 |
5.3270 USDT |
644,638.2819 |
5.4514 USDT |
5.0154 USDT |
5.5373 USDT |
5.1811 USDT |
| 2023-02-23 |
5.5465 USDT |
622,767.9703 |
5.5242 USDT |
5.3990 USDT |
5.6509 USDT |
5.4483 USDT |
| 2023-02-22 |
5.4664 USDT |
764,735.4822 |
5.5586 USDT |
5.2500 USDT |
5.6079 USDT |
5.5228 USDT |
| 2023-02-21 |
5.7423 USDT |
772,326.4315 |
5.8790 USDT |
5.4420 USDT |
5.9303 USDT |
5.5564 USDT |
| 2023-02-20 |
5.8065 USDT |
853,819.1394 |
5.5898 USDT |
5.4453 USDT |
5.9600 USDT |
5.8765 USDT |
| 2023-02-19 |
5.6525 USDT |
834,385.8469 |
5.6538 USDT |
5.4954 USDT |
5.7890 USDT |
5.5970 USDT |
| 2023-02-18 |
5.6276 USDT |
677,353.9664 |
5.5139 USDT |
5.5139 USDT |
5.7664 USDT |
5.6538 USDT |
| 2023-02-17 |
5.4093 USDT |
976,134.5443 |
5.1642 USDT |
5.1540 USDT |
5.5822 USDT |
5.5130 USDT |
| 2023-02-16 |
5.6111 USDT |
1,100,213.9362 |
5.6226 USDT |
5.1500 USDT |
5.7530 USDT |
5.1625 USDT |
| 2023-02-15 |
5.4286 USDT |
1,037,469.6775 |
5.2438 USDT |
5.1753 USDT |
5.6773 USDT |
5.6232 USDT |
| 2023-02-14 |
5.0831 USDT |
907,203.9738 |
5.0050 USDT |
4.9441 USDT |
5.2537 USDT |
5.2415 USDT |
| 2023-02-13 |
5.0498 USDT |
1,106,016.3056 |
5.2307 USDT |
4.7501 USDT |
5.3172 USDT |
5.0027 USDT |
| 2023-02-12 |
5.2824 USDT |
691,275.6817 |
5.3488 USDT |
5.0861 USDT |
5.4021 USDT |
5.2288 USDT |
| 2023-02-11 |
5.1914 USDT |
732,414.4110 |
5.0704 USDT |
5.0151 USDT |
5.3914 USDT |
5.3449 USDT |
| 2023-02-10 |
5.0542 USDT |
913,974.9862 |
5.0718 USDT |
4.9222 USDT |
5.1480 USDT |
5.0715 USDT |
| 2023-02-09 |
5.4869 USDT |
1,222,755.1699 |
5.7488 USDT |
4.8949 USDT |
5.7941 USDT |
5.0700 USDT |
| 2023-02-08 |
5.8986 USDT |
1,146,373.7197 |
5.9614 USDT |
5.6420 USDT |
6.1467 USDT |
5.7463 USDT |
| 2023-02-07 |
5.7673 USDT |
1,012,985.5495 |
5.6025 USDT |
5.5753 USDT |
5.9827 USDT |
5.9604 USDT |
| 2023-02-06 |
5.6983 USDT |
314,539.5394 |
5.7967 USDT |
5.5685 USDT |
5.8143 USDT |
5.5955 USDT |
| 2023-02-05 |
5.7695 USDT |
601,818.1353 |
5.8969 USDT |
5.5853 USDT |
5.9357 USDT |
5.7923 USDT |
| 2023-02-04 |
5.9498 USDT |
597,433.7682 |
5.9581 USDT |
5.8511 USDT |
6.0070 USDT |
5.8961 USDT |
| 2023-02-03 |
5.9009 USDT |
782,037.6100 |
5.8869 USDT |
5.8010 USDT |
6.0132 USDT |
5.9583 USDT |
| 2023-02-02 |
6.1229 USDT |
1,226,128.7205 |
6.0545 USDT |
5.8300 USDT |
6.2776 USDT |
5.8829 USDT |
| 2023-02-01 |
5.8376 USDT |
1,166,427.0110 |
5.8701 USDT |
5.5084 USDT |
6.0934 USDT |
6.0537 USDT |
| 2023-01-31 |
5.8481 USDT |
1,005,631.9034 |
5.8121 USDT |
5.7428 USDT |
5.9727 USDT |
5.8677 USDT |
| 2023-01-30 |
6.0127 USDT |
1,231,302.5225 |
6.2333 USDT |
5.6602 USDT |
6.3145 USDT |
5.8112 USDT |
| 2023-01-29 |
6.1391 USDT |
919,661.5461 |
6.0450 USDT |
5.9463 USDT |
6.3119 USDT |
6.2374 USDT |
| 2023-01-28 |
6.1590 USDT |
1,048,094.8924 |
6.2914 USDT |
5.9389 USDT |
6.3780 USDT |
6.0451 USDT |
| 2023-01-27 |
6.1847 USDT |
4,106,595.9389 |
6.0986 USDT |
5.8600 USDT |
6.4193 USDT |
6.2908 USDT |
| 2023-01-26 |
6.0988 USDT |
1,786,838.9640 |
6.0339 USDT |
5.9289 USDT |
6.4084 USDT |
6.0949 USDT |
| 2023-01-25 |
5.7933 USDT |
2,248,067.1285 |
5.4594 USDT |
5.2877 USDT |
6.2333 USDT |
6.0329 USDT |
| 2023-01-24 |
5.7095 USDT |
1,271,776.3485 |
5.6082 USDT |
5.3000 USDT |
5.9498 USDT |
5.4635 USDT |
| 2023-01-23 |
5.7396 USDT |
1,431,629.6601 |
5.5461 USDT |
5.5349 USDT |
5.9629 USDT |
5.6056 USDT |
| 2023-01-22 |
5.5736 USDT |
2,395,292.3600 |
5.5090 USDT |
5.3809 USDT |
5.8674 USDT |
5.5461 USDT |
| 2023-01-21 |
5.4932 USDT |
3,367,252.0732 |
5.1880 USDT |
5.0340 USDT |
6.0019 USDT |
5.5088 USDT |
| 2023-01-20 |
5.0414 USDT |
2,348,408.6341 |
4.8338 USDT |
4.7929 USDT |
5.2489 USDT |
5.1933 USDT |
| 2023-01-19 |
4.6387 USDT |
987,303.2222 |
4.5052 USDT |
4.5020 USDT |
4.8414 USDT |
4.8336 USDT |
| 2023-01-18 |
4.7447 USDT |
1,269,281.5635 |
4.8990 USDT |
4.4795 USDT |
4.9322 USDT |
4.5041 USDT |
| 2023-01-17 |
4.9913 USDT |
959,702.4446 |
4.9769 USDT |
4.8535 USDT |
5.1335 USDT |
4.8998 USDT |
| 2023-01-16 |
5.0466 USDT |
1,718,694.4640 |
5.1408 USDT |
4.8000 USDT |
5.3221 USDT |
4.9751 USDT |
| 2023-01-15 |
5.1128 USDT |
1,786,458.7973 |
5.1957 USDT |
4.9180 USDT |
5.3075 USDT |
5.1385 USDT |
| 2023-01-14 |
5.1667 USDT |
4,721,400.6612 |
4.9505 USDT |
4.8938 USDT |
5.5518 USDT |
5.1947 USDT |
| 2023-01-13 |
4.8492 USDT |
2,088,993.9123 |
4.8457 USDT |
4.6814 USDT |
4.9962 USDT |
4.9478 USDT |
| 2023-01-12 |
4.7951 USDT |
4,176,163.3395 |
4.9818 USDT |
4.5137 USDT |
5.0842 USDT |
4.8466 USDT |
| 2023-01-11 |
4.8818 USDT |
2,457,775.7265 |
4.9128 USDT |
4.7085 USDT |
5.1899 USDT |
4.9792 USDT |
| 2023-01-10 |
4.7960 USDT |
4,586,318.7397 |
4.6044 USDT |
4.4641 USDT |
5.0800 USDT |
4.9128 USDT |
| 2023-01-09 |
4.6843 USDT |
9,646,136.8483 |
4.4488 USDT |
4.3681 USDT |
5.0000 USDT |
4.6061 USDT |
| 2023-01-08 |
4.2996 USDT |
3,370,317.2449 |
4.1640 USDT |
4.0748 USDT |
4.4987 USDT |
4.4525 USDT |
| 2023-01-07 |
4.1276 USDT |
2,091,694.3434 |
4.0404 USDT |
4.0164 USDT |
4.2512 USDT |
4.1641 USDT |