Identifier on OKEx: APE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-15 |
1.6081 USDC |
169,203.8918 |
1.5660 USDC |
1.5340 USDC |
1.6800 USDC |
1.6060 USDC |
| 2024-02-14 |
1.5431 USDC |
100,450.6381 |
1.5290 USDC |
1.5040 USDC |
1.5970 USDC |
1.5660 USDC |
| 2024-02-13 |
1.4842 USDC |
106,041.1698 |
1.4800 USDC |
1.4430 USDC |
1.5310 USDC |
1.5250 USDC |
| 2024-02-12 |
1.4574 USDC |
65,783.5835 |
1.4310 USDC |
1.4120 USDC |
1.4900 USDC |
1.4790 USDC |
| 2024-02-11 |
1.4467 USDC |
37,369.4486 |
1.4340 USDC |
1.4170 USDC |
1.4710 USDC |
1.4290 USDC |
| 2024-02-10 |
1.4308 USDC |
27,964.0506 |
1.4270 USDC |
1.4080 USDC |
1.4490 USDC |
1.4320 USDC |
| 2024-02-09 |
1.4147 USDC |
51,497.6453 |
1.4030 USDC |
1.3910 USDC |
1.4470 USDC |
1.4240 USDC |
| 2024-02-08 |
1.3957 USDC |
33,891.0345 |
1.3950 USDC |
1.3790 USDC |
1.4070 USDC |
1.4010 USDC |
| 2024-02-07 |
1.3592 USDC |
30,053.5654 |
1.3580 USDC |
1.3360 USDC |
1.3970 USDC |
1.3940 USDC |
| 2024-02-06 |
1.3716 USDC |
34,738.8215 |
1.3750 USDC |
1.3550 USDC |
1.3890 USDC |
1.3550 USDC |
| 2024-02-05 |
1.3637 USDC |
32,760.2545 |
1.3600 USDC |
1.3320 USDC |
1.3840 USDC |
1.3730 USDC |
| 2024-02-04 |
1.3733 USDC |
40,085.9368 |
1.3950 USDC |
1.3450 USDC |
1.3950 USDC |
1.3590 USDC |
| 2024-02-03 |
1.4161 USDC |
34,405.0855 |
1.4200 USDC |
1.3940 USDC |
1.4370 USDC |
1.3960 USDC |
| 2024-02-02 |
1.4495 USDC |
90,865.6407 |
1.5030 USDC |
1.4060 USDC |
1.5230 USDC |
1.4220 USDC |
| 2024-02-01 |
1.4730 USDC |
221,492.3552 |
1.3950 USDC |
1.3750 USDC |
1.5350 USDC |
1.5060 USDC |
| 2024-01-31 |
1.4099 USDC |
112,258.2464 |
1.4310 USDC |
1.3670 USDC |
1.4450 USDC |
1.3910 USDC |
| 2024-01-30 |
1.4243 USDC |
55,624.4372 |
1.4280 USDC |
1.3950 USDC |
1.4460 USDC |
1.4300 USDC |
| 2024-01-29 |
1.4257 USDC |
66,018.8300 |
1.3840 USDC |
1.3790 USDC |
1.4710 USDC |
1.4290 USDC |
| 2024-01-28 |
1.4127 USDC |
59,051.0565 |
1.4110 USDC |
1.3680 USDC |
1.4500 USDC |
1.3870 USDC |
| 2024-01-27 |
1.4169 USDC |
55,234.3189 |
1.3960 USDC |
1.3950 USDC |
1.4590 USDC |
1.4130 USDC |
| 2024-01-26 |
1.3656 USDC |
51,459.4469 |
1.3120 USDC |
1.2990 USDC |
1.3960 USDC |
1.3960 USDC |
| 2024-01-25 |
1.3143 USDC |
34,397.6176 |
1.3290 USDC |
1.2760 USDC |
1.3390 USDC |
1.3150 USDC |
| 2024-01-24 |
1.3108 USDC |
21,596.1212 |
1.3010 USDC |
1.2840 USDC |
1.3290 USDC |
1.3260 USDC |
| 2024-01-23 |
1.2936 USDC |
53,376.9654 |
1.3140 USDC |
1.2350 USDC |
1.3370 USDC |
1.2990 USDC |
| 2024-01-22 |
1.3481 USDC |
92,848.4096 |
1.4000 USDC |
1.2980 USDC |
1.4110 USDC |
1.3120 USDC |
| 2024-01-21 |
1.4097 USDC |
42,712.6484 |
1.3930 USDC |
1.3840 USDC |
1.4300 USDC |
1.3970 USDC |
| 2024-01-20 |
1.3922 USDC |
51,641.7099 |
1.3850 USDC |
1.3720 USDC |
1.4170 USDC |
1.3960 USDC |
| 2024-01-19 |
1.3596 USDC |
93,397.3719 |
1.3860 USDC |
1.3100 USDC |
1.4010 USDC |
1.3880 USDC |
| 2024-01-18 |
1.4500 USDC |
121,648.6350 |
1.5400 USDC |
1.3590 USDC |
1.5470 USDC |
1.3850 USDC |
| 2024-01-17 |
1.5671 USDC |
247,867.1939 |
1.4570 USDC |
1.4430 USDC |
1.6740 USDC |
1.5410 USDC |
| 2024-01-16 |
1.4429 USDC |
57,961.2018 |
1.4390 USDC |
1.4090 USDC |
1.4690 USDC |
1.4540 USDC |
| 2024-01-15 |
1.4230 USDC |
110,006.3666 |
1.3790 USDC |
1.3770 USDC |
1.4550 USDC |
1.4400 USDC |
| 2024-01-14 |
1.4209 USDC |
74,664.1466 |
1.4570 USDC |
1.3720 USDC |
1.4600 USDC |
1.3780 USDC |
| 2024-01-13 |
1.4351 USDC |
88,328.6625 |
1.4450 USDC |
1.3950 USDC |
1.4690 USDC |
1.4550 USDC |
| 2024-01-12 |
1.4659 USDC |
251,394.1852 |
1.4570 USDC |
1.3770 USDC |
1.5290 USDC |
1.4420 USDC |
| 2024-01-11 |
1.4523 USDC |
150,630.2711 |
1.4200 USDC |
1.4020 USDC |
1.4940 USDC |
1.4560 USDC |
| 2024-01-10 |
1.3428 USDC |
154,160.0141 |
1.3160 USDC |
1.2840 USDC |
1.4390 USDC |
1.4190 USDC |
| 2024-01-09 |
1.3226 USDC |
116,394.0087 |
1.4050 USDC |
1.2600 USDC |
1.4130 USDC |
1.3190 USDC |
| 2024-01-08 |
1.3427 USDC |
123,964.7069 |
1.3690 USDC |
1.2540 USDC |
1.4100 USDC |
1.4080 USDC |
| 2024-01-07 |
1.4305 USDC |
156,141.4100 |
1.4020 USDC |
1.3520 USDC |
1.4850 USDC |
1.3680 USDC |
| 2024-01-06 |
1.3954 USDC |
124,062.1840 |
1.4360 USDC |
1.3390 USDC |
1.4420 USDC |
1.4030 USDC |
| 2024-01-05 |
1.4417 USDC |
218,007.8211 |
1.5170 USDC |
1.3720 USDC |
1.5320 USDC |
1.4410 USDC |
| 2024-01-04 |
1.4931 USDC |
98,122.5986 |
1.4580 USDC |
1.4310 USDC |
1.5330 USDC |
1.5200 USDC |
| 2024-01-03 |
1.4956 USDC |
566,098.5991 |
1.6920 USDC |
1.2520 USDC |
1.7540 USDC |
1.4600 USDC |
| 2024-01-02 |
1.7138 USDC |
89,395.9197 |
1.6990 USDC |
1.6630 USDC |
1.7580 USDC |
1.6910 USDC |
| 2024-01-01 |
1.6429 USDC |
59,063.1345 |
1.6210 USDC |
1.5830 USDC |
1.6990 USDC |
1.6990 USDC |
| 2023-12-31 |
1.6333 USDC |
70,862.5531 |
1.6510 USDC |
1.5830 USDC |
1.6700 USDC |
1.6200 USDC |
| 2023-12-30 |
1.6491 USDC |
44,873.0825 |
1.6640 USDC |
1.6280 USDC |
1.6790 USDC |
1.6480 USDC |
| 2023-12-29 |
1.6938 USDC |
105,625.5004 |
1.6950 USDC |
1.6330 USDC |
1.7620 USDC |
1.6680 USDC |
| 2023-12-28 |
1.7363 USDC |
127,540.7114 |
1.7740 USDC |
1.6770 USDC |
1.8120 USDC |
1.6960 USDC |