Identifier on OKEx: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
17.3431 USDT |
5,642,485.9439 |
19.9981 USDT |
15.5100 USDT |
20.3500 USDT |
15.8746 USDT |
| 2022-04-30 |
22.4553 USDT |
6,230,417.7407 |
19.1450 USDT |
19.1235 USDT |
25.5792 USDT |
20.0233 USDT |
| 2022-04-29 |
21.8168 USDT |
6,046,674.2539 |
23.7182 USDT |
18.4000 USDT |
24.4400 USDT |
19.1401 USDT |
| 2022-04-28 |
22.2910 USDT |
3,616,600.8314 |
19.4184 USDT |
19.1136 USDT |
27.6713 USDT |
23.6932 USDT |
| 2022-04-27 |
18.9595 USDT |
2,174,118.7234 |
18.1000 USDT |
17.8498 USDT |
19.9370 USDT |
19.4207 USDT |
| 2022-04-26 |
18.2860 USDT |
2,687,072.5817 |
19.3401 USDT |
17.4085 USDT |
19.5709 USDT |
18.0927 USDT |
| 2022-04-25 |
17.4631 USDT |
3,246,692.9852 |
16.8070 USDT |
16.1799 USDT |
19.6097 USDT |
19.3492 USDT |
| 2022-04-24 |
16.6847 USDT |
2,112,228.1561 |
16.6923 USDT |
15.9091 USDT |
17.8704 USDT |
16.8039 USDT |
| 2022-04-23 |
16.7889 USDT |
3,019,194.1108 |
15.3601 USDT |
15.1703 USDT |
18.4685 USDT |
16.6992 USDT |
| 2022-04-22 |
14.4219 USDT |
1,630,931.8227 |
14.2959 USDT |
13.7023 USDT |
15.4557 USDT |
15.3587 USDT |
| 2022-04-21 |
15.2108 USDT |
2,251,546.6848 |
16.7171 USDT |
14.0800 USDT |
16.7909 USDT |
14.2894 USDT |
| 2022-04-20 |
15.9046 USDT |
4,729,049.7378 |
13.3755 USDT |
12.9717 USDT |
17.5995 USDT |
16.7327 USDT |
| 2022-04-19 |
12.6337 USDT |
1,695,535.7564 |
11.8710 USDT |
11.6754 USDT |
13.5347 USDT |
13.3748 USDT |
| 2022-04-18 |
11.3711 USDT |
934,381.2006 |
11.6938 USDT |
10.9017 USDT |
11.9125 USDT |
11.8722 USDT |
| 2022-04-17 |
11.7773 USDT |
628,595.4560 |
11.6657 USDT |
11.4608 USDT |
12.1000 USDT |
11.6947 USDT |
| 2022-04-16 |
11.7624 USDT |
713,296.2259 |
12.2401 USDT |
11.3010 USDT |
12.2935 USDT |
11.6655 USDT |
| 2022-04-15 |
12.2657 USDT |
790,945.0432 |
12.2773 USDT |
11.9776 USDT |
12.6166 USDT |
12.2380 USDT |
| 2022-04-14 |
12.7396 USDT |
1,137,045.2671 |
13.2514 USDT |
11.9242 USDT |
13.5749 USDT |
12.2773 USDT |
| 2022-04-13 |
12.4054 USDT |
1,571,997.6663 |
11.5926 USDT |
11.4630 USDT |
13.4665 USDT |
13.2532 USDT |
| 2022-04-12 |
11.4407 USDT |
1,132,045.9862 |
10.9460 USDT |
10.7000 USDT |
12.1175 USDT |
11.5965 USDT |
| 2022-04-11 |
11.1714 USDT |
1,485,618.2914 |
12.0600 USDT |
10.6629 USDT |
12.2161 USDT |
10.9454 USDT |
| 2022-04-10 |
11.7577 USDT |
1,219,362.1880 |
10.9811 USDT |
10.8284 USDT |
12.3972 USDT |
12.0633 USDT |
| 2022-04-09 |
10.8240 USDT |
366,622.1681 |
10.7860 USDT |
10.5881 USDT |
11.0502 USDT |
10.9811 USDT |
| 2022-04-08 |
11.2206 USDT |
662,721.7942 |
11.1742 USDT |
10.6696 USDT |
11.6135 USDT |
10.7903 USDT |
| 2022-04-07 |
11.0280 USDT |
866,581.6144 |
10.6567 USDT |
10.6253 USDT |
11.2999 USDT |
11.1774 USDT |
| 2022-04-06 |
11.2116 USDT |
1,154,214.1961 |
11.6250 USDT |
10.5200 USDT |
12.0363 USDT |
10.6538 USDT |
| 2022-04-05 |
12.2267 USDT |
1,072,315.1917 |
11.9291 USDT |
11.5232 USDT |
12.8000 USDT |
11.6224 USDT |
| 2022-04-04 |
11.9043 USDT |
754,329.9411 |
12.3823 USDT |
11.1344 USDT |
12.4171 USDT |
11.9313 USDT |
| 2022-04-03 |
12.4313 USDT |
755,589.0523 |
12.4175 USDT |
11.8575 USDT |
12.9161 USDT |
12.3725 USDT |
| 2022-04-02 |
13.0928 USDT |
1,172,035.2618 |
12.8219 USDT |
12.3648 USDT |
13.8133 USDT |
12.4150 USDT |
| 2022-04-01 |
12.9074 USDT |
1,144,808.3296 |
12.7022 USDT |
12.2380 USDT |
13.6001 USDT |
12.8155 USDT |
| 2022-03-31 |
13.4108 USDT |
1,611,395.1335 |
14.2097 USDT |
12.4964 USDT |
14.3865 USDT |
12.6975 USDT |
| 2022-03-30 |
13.9366 USDT |
1,653,467.9003 |
13.5980 USDT |
13.0100 USDT |
14.5674 USDT |
14.2099 USDT |
| 2022-03-29 |
14.0423 USDT |
1,411,420.6840 |
14.0145 USDT |
13.3000 USDT |
14.5862 USDT |
13.5985 USDT |
| 2022-03-28 |
14.9371 USDT |
2,266,717.7707 |
14.2678 USDT |
13.8415 USDT |
15.5678 USDT |
14.0123 USDT |
| 2022-03-27 |
13.8873 USDT |
1,418,795.5756 |
13.8356 USDT |
13.2899 USDT |
14.3500 USDT |
14.2698 USDT |
| 2022-03-26 |
13.3777 USDT |
1,722,794.7882 |
12.3849 USDT |
12.3480 USDT |
14.2646 USDT |
13.8296 USDT |
| 2022-03-25 |
12.9958 USDT |
1,744,595.9408 |
12.9024 USDT |
12.2259 USDT |
13.6996 USDT |
12.3880 USDT |
| 2022-03-24 |
13.6655 USDT |
2,334,039.5524 |
13.3110 USDT |
12.7501 USDT |
14.4544 USDT |
12.9220 USDT |
| 2022-03-23 |
12.5684 USDT |
2,559,507.8272 |
12.2177 USDT |
11.4836 USDT |
13.5000 USDT |
13.3145 USDT |
| 2022-03-22 |
11.2240 USDT |
2,972,983.9591 |
10.5247 USDT |
10.2241 USDT |
12.5720 USDT |
12.2251 USDT |
| 2022-03-21 |
10.2807 USDT |
3,283,565.1391 |
9.6299 USDT |
9.5722 USDT |
11.0101 USDT |
10.5290 USDT |
| 2022-03-20 |
11.0417 USDT |
3,863,361.5485 |
11.7271 USDT |
9.5100 USDT |
11.9453 USDT |
9.6308 USDT |
| 2022-03-19 |
13.3636 USDT |
5,279,321.3107 |
13.0871 USDT |
11.3547 USDT |
14.6720 USDT |
11.7200 USDT |
| 2022-03-18 |
13.3700 USDT |
15,135,152.7846 |
8.5414 USDT |
8.5188 USDT |
18.1000 USDT |
13.0885 USDT |
| 2022-03-17 |
8.7224 USDT |
11,086,938.5827 |
1.0000 USDT |
1.0000 USDT |
28.0000 USDT |
8.5271 USDT |