Identifier on OKEx: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
1.1638 USDT |
9,115,240.4921 |
1.1450 USDT |
1.0950 USDT |
1.2460 USDT |
1.2260 USDT |
| 2024-04-13 |
1.1609 USDT |
14,289,145.6086 |
1.3050 USDT |
0.9720 USDT |
1.3190 USDT |
1.1460 USDT |
| 2024-04-12 |
1.3408 USDT |
8,325,456.1889 |
1.6240 USDT |
1.0370 USDT |
1.6550 USDT |
1.3070 USDT |
| 2024-04-11 |
1.6412 USDT |
1,386,179.6153 |
1.6600 USDT |
1.6060 USDT |
1.6870 USDT |
1.6240 USDT |
| 2024-04-10 |
1.6480 USDT |
2,772,617.2602 |
1.6850 USDT |
1.5810 USDT |
1.6980 USDT |
1.6610 USDT |
| 2024-04-09 |
1.7451 USDT |
2,194,823.9497 |
1.8010 USDT |
1.6740 USDT |
1.8070 USDT |
1.6850 USDT |
| 2024-04-08 |
1.7666 USDT |
2,029,127.3127 |
1.7230 USDT |
1.6750 USDT |
1.8220 USDT |
1.8010 USDT |
| 2024-04-07 |
1.7213 USDT |
768,693.1150 |
1.7050 USDT |
1.6910 USDT |
1.7410 USDT |
1.7230 USDT |
| 2024-04-06 |
1.6992 USDT |
1,016,151.5720 |
1.6620 USDT |
1.6520 USDT |
1.7260 USDT |
1.7050 USDT |
| 2024-04-05 |
1.6469 USDT |
1,590,927.3667 |
1.6980 USDT |
1.6010 USDT |
1.7030 USDT |
1.6620 USDT |
| 2024-04-04 |
1.7062 USDT |
1,375,113.7516 |
1.6770 USDT |
1.6440 USDT |
1.7520 USDT |
1.6980 USDT |
| 2024-04-03 |
1.7165 USDT |
2,058,844.1483 |
1.7210 USDT |
1.6490 USDT |
1.7850 USDT |
1.6790 USDT |
| 2024-04-02 |
1.7606 USDT |
3,314,467.0692 |
1.8810 USDT |
1.7020 USDT |
1.8810 USDT |
1.7200 USDT |
| 2024-04-01 |
1.9009 USDT |
3,204,578.2490 |
2.0110 USDT |
1.8310 USDT |
2.0120 USDT |
1.8820 USDT |
| 2024-03-31 |
2.0016 USDT |
782,333.1758 |
1.9730 USDT |
1.9650 USDT |
2.0300 USDT |
2.0120 USDT |
| 2024-03-30 |
1.9986 USDT |
980,795.6918 |
2.0100 USDT |
1.9620 USDT |
2.0200 USDT |
1.9740 USDT |
| 2024-03-29 |
2.0261 USDT |
1,512,066.8819 |
2.0490 USDT |
1.9760 USDT |
2.0760 USDT |
2.0100 USDT |
| 2024-03-28 |
2.0187 USDT |
1,646,058.4724 |
1.9930 USDT |
1.9590 USDT |
2.0610 USDT |
2.0470 USDT |
| 2024-03-27 |
2.0254 USDT |
2,127,511.1535 |
2.0700 USDT |
1.9550 USDT |
2.1120 USDT |
1.9930 USDT |
| 2024-03-26 |
2.0849 USDT |
2,018,931.4914 |
2.0610 USDT |
2.0190 USDT |
2.1420 USDT |
2.0680 USDT |
| 2024-03-25 |
2.0305 USDT |
1,952,129.1925 |
1.9880 USDT |
1.9710 USDT |
2.0830 USDT |
2.0600 USDT |
| 2024-03-24 |
1.9313 USDT |
1,247,595.0526 |
1.8900 USDT |
1.8670 USDT |
1.9930 USDT |
1.9870 USDT |
| 2024-03-23 |
1.8990 USDT |
1,400,571.5448 |
1.8710 USDT |
1.8520 USDT |
1.9440 USDT |
1.8890 USDT |
| 2024-03-22 |
1.8738 USDT |
2,303,461.3467 |
1.9020 USDT |
1.8010 USDT |
1.9480 USDT |
1.8700 USDT |
| 2024-03-21 |
1.9110 USDT |
2,286,439.2919 |
1.9210 USDT |
1.8490 USDT |
1.9520 USDT |
1.9060 USDT |
| 2024-03-20 |
1.8153 USDT |
4,237,013.3089 |
1.7920 USDT |
1.7010 USDT |
1.9510 USDT |
1.9210 USDT |
| 2024-03-19 |
1.8381 USDT |
6,589,328.7615 |
1.9930 USDT |
1.7280 USDT |
2.0240 USDT |
1.7940 USDT |
| 2024-03-18 |
2.0507 USDT |
2,467,556.1445 |
2.1070 USDT |
1.9510 USDT |
2.1560 USDT |
1.9940 USDT |
| 2024-03-17 |
2.0510 USDT |
2,537,229.9060 |
2.0680 USDT |
1.9380 USDT |
2.1290 USDT |
2.1080 USDT |
| 2024-03-16 |
2.1460 USDT |
3,360,569.8879 |
2.1980 USDT |
2.0100 USDT |
2.2450 USDT |
2.0690 USDT |
| 2024-03-15 |
2.1451 USDT |
5,696,639.6476 |
2.3250 USDT |
2.0000 USDT |
2.3480 USDT |
2.1960 USDT |
| 2024-03-14 |
2.3116 USDT |
5,089,281.3302 |
2.4240 USDT |
2.1860 USDT |
2.4280 USDT |
2.3220 USDT |
| 2024-03-13 |
2.4824 USDT |
6,582,995.6032 |
2.2890 USDT |
2.2700 USDT |
2.6750 USDT |
2.4250 USDT |
| 2024-03-12 |
2.2409 USDT |
6,795,422.3688 |
2.3320 USDT |
2.1000 USDT |
2.3560 USDT |
2.2900 USDT |
| 2024-03-11 |
2.2721 USDT |
4,641,658.7608 |
2.2910 USDT |
2.1400 USDT |
2.3540 USDT |
2.3310 USDT |
| 2024-03-10 |
2.3064 USDT |
4,631,620.8296 |
2.2700 USDT |
2.1790 USDT |
2.4550 USDT |
2.2900 USDT |
| 2024-03-09 |
2.2853 USDT |
4,458,403.6974 |
2.1820 USDT |
2.1530 USDT |
2.3680 USDT |
2.2700 USDT |
| 2024-03-08 |
2.1448 USDT |
4,248,175.2762 |
2.2080 USDT |
2.0150 USDT |
2.2560 USDT |
2.1820 USDT |
| 2024-03-07 |
2.1973 USDT |
3,578,335.3982 |
2.2090 USDT |
2.1370 USDT |
2.2460 USDT |
2.2060 USDT |
| 2024-03-06 |
2.1095 USDT |
4,771,762.4615 |
2.0850 USDT |
1.9740 USDT |
2.2210 USDT |
2.2090 USDT |
| 2024-03-05 |
2.1609 USDT |
11,952,640.9490 |
2.3600 USDT |
1.7940 USDT |
2.3760 USDT |
2.0870 USDT |
| 2024-03-04 |
2.3065 USDT |
7,717,195.7643 |
2.2360 USDT |
2.1340 USDT |
2.5000 USDT |
2.3590 USDT |
| 2024-03-03 |
2.2339 USDT |
5,452,241.2902 |
2.2870 USDT |
2.0000 USDT |
2.3900 USDT |
2.2330 USDT |
| 2024-03-02 |
2.2677 USDT |
8,297,023.5102 |
2.1270 USDT |
2.0600 USDT |
2.4980 USDT |
2.2870 USDT |
| 2024-03-01 |
1.9836 USDT |
4,555,871.3218 |
1.9090 USDT |
1.9090 USDT |
2.1310 USDT |
2.1260 USDT |
| 2024-02-29 |
1.9431 USDT |
6,861,249.9536 |
1.8560 USDT |
1.8300 USDT |
2.0420 USDT |
1.9060 USDT |
| 2024-02-28 |
1.8981 USDT |
6,747,378.1570 |
1.9430 USDT |
1.6500 USDT |
2.0070 USDT |
1.8560 USDT |
| 2024-02-27 |
1.9651 USDT |
5,091,073.8780 |
1.9870 USDT |
1.9040 USDT |
2.0560 USDT |
1.9430 USDT |
| 2024-02-26 |
1.9596 USDT |
7,782,461.2294 |
1.8430 USDT |
1.8070 USDT |
2.0870 USDT |
1.9870 USDT |
| 2024-02-25 |
1.8031 USDT |
3,492,392.7359 |
1.7650 USDT |
1.7500 USDT |
1.8470 USDT |
1.8420 USDT |