Identifier on OKEx: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-04 |
0.7463 USDT |
7,107,849.5581 |
0.6832 USDT |
0.6824 USDT |
0.7860 USDT |
0.7267 USDT |
| 2025-06-03 |
0.6948 USDT |
1,679,844.2878 |
0.7049 USDT |
0.6757 USDT |
0.7146 USDT |
0.6838 USDT |
| 2025-06-02 |
0.6628 USDT |
2,850,338.7614 |
0.6474 USDT |
0.6259 USDT |
0.7122 USDT |
0.7038 USDT |
| 2025-06-01 |
0.6261 USDT |
1,955,115.8848 |
0.6154 USDT |
0.5998 USDT |
0.6472 USDT |
0.6472 USDT |
| 2025-05-31 |
0.6086 USDT |
2,128,201.8915 |
0.6386 USDT |
0.5933 USDT |
0.6399 USDT |
0.6152 USDT |
| 2025-05-30 |
0.6769 USDT |
2,000,097.1606 |
0.6929 USDT |
0.6369 USDT |
0.6987 USDT |
0.6390 USDT |
| 2025-05-29 |
0.7162 USDT |
1,982,699.0206 |
0.7149 USDT |
0.6899 USDT |
0.7361 USDT |
0.6934 USDT |
| 2025-05-28 |
0.6994 USDT |
1,887,370.4526 |
0.7001 USDT |
0.6870 USDT |
0.7170 USDT |
0.7154 USDT |
| 2025-05-27 |
0.6861 USDT |
1,234,761.1841 |
0.6588 USDT |
0.6405 USDT |
0.7057 USDT |
0.7002 USDT |
| 2025-05-26 |
0.6623 USDT |
909,255.9543 |
0.6494 USDT |
0.6447 USDT |
0.6775 USDT |
0.6586 USDT |
| 2025-05-25 |
0.6333 USDT |
790,082.2976 |
0.6396 USDT |
0.6226 USDT |
0.6504 USDT |
0.6493 USDT |
| 2025-05-24 |
0.6483 USDT |
927,775.0052 |
0.6418 USDT |
0.6349 USDT |
0.6583 USDT |
0.6395 USDT |
| 2025-05-23 |
0.6817 USDT |
1,704,413.2833 |
0.7060 USDT |
0.6386 USDT |
0.7196 USDT |
0.6420 USDT |
| 2025-05-22 |
0.6983 USDT |
1,311,352.6602 |
0.6809 USDT |
0.6799 USDT |
0.7103 USDT |
0.7070 USDT |
| 2025-05-21 |
0.6704 USDT |
1,445,183.2417 |
0.6605 USDT |
0.6497 USDT |
0.6906 USDT |
0.6808 USDT |
| 2025-05-20 |
0.6480 USDT |
1,127,722.2238 |
0.6504 USDT |
0.6265 USDT |
0.6693 USDT |
0.6606 USDT |
| 2025-05-19 |
0.6537 USDT |
2,544,521.0634 |
0.6805 USDT |
0.6227 USDT |
0.6867 USDT |
0.6492 USDT |
| 2025-05-18 |
0.6429 USDT |
1,605,094.2129 |
0.6154 USDT |
0.6097 USDT |
0.6807 USDT |
0.6805 USDT |
| 2025-05-17 |
0.6215 USDT |
1,587,628.0967 |
0.6104 USDT |
0.5875 USDT |
0.6431 USDT |
0.6152 USDT |
| 2025-05-16 |
0.6307 USDT |
936,332.0849 |
0.6237 USDT |
0.6027 USDT |
0.6442 USDT |
0.6103 USDT |
| 2025-05-15 |
0.6398 USDT |
2,152,026.6097 |
0.6652 USDT |
0.6090 USDT |
0.6737 USDT |
0.6224 USDT |
| 2025-05-14 |
0.6854 USDT |
3,312,803.6195 |
0.7021 USDT |
0.6592 USDT |
0.7263 USDT |
0.6645 USDT |
| 2025-05-13 |
0.6701 USDT |
2,813,325.3712 |
0.6740 USDT |
0.6355 USDT |
0.7147 USDT |
0.7023 USDT |
| 2025-05-12 |
0.6814 USDT |
2,183,641.2090 |
0.6625 USDT |
0.6444 USDT |
0.7166 USDT |
0.6748 USDT |
| 2025-05-11 |
0.6646 USDT |
1,566,842.5884 |
0.6834 USDT |
0.6420 USDT |
0.6890 USDT |
0.6622 USDT |
| 2025-05-10 |
0.6539 USDT |
1,758,815.1022 |
0.6404 USDT |
0.6372 USDT |
0.6868 USDT |
0.6837 USDT |
| 2025-05-09 |
0.6081 USDT |
4,413,373.9197 |
0.5657 USDT |
0.5657 USDT |
0.6466 USDT |
0.6412 USDT |
| 2025-05-08 |
0.5306 USDT |
2,821,646.9400 |
0.4871 USDT |
0.4871 USDT |
0.5743 USDT |
0.5657 USDT |
| 2025-05-07 |
0.4845 USDT |
1,577,066.1769 |
0.4784 USDT |
0.4756 USDT |
0.4970 USDT |
0.4878 USDT |
| 2025-05-06 |
0.4793 USDT |
2,251,665.7389 |
0.4855 USDT |
0.4610 USDT |
0.4976 USDT |
0.4785 USDT |
| 2025-05-05 |
0.4903 USDT |
1,782,276.8414 |
0.4882 USDT |
0.4779 USDT |
0.5016 USDT |
0.4854 USDT |
| 2025-05-04 |
0.4924 USDT |
1,090,240.0259 |
0.5019 USDT |
0.4816 USDT |
0.5042 USDT |
0.4879 USDT |
| 2025-05-03 |
0.5146 USDT |
1,282,524.3336 |
0.5465 USDT |
0.4947 USDT |
0.5479 USDT |
0.5016 USDT |
| 2025-05-02 |
0.5428 USDT |
2,372,163.0476 |
0.5377 USDT |
0.5309 USDT |
0.5530 USDT |
0.5464 USDT |
| 2025-05-01 |
0.5397 USDT |
1,282,301.8657 |
0.5316 USDT |
0.5292 USDT |
0.5467 USDT |
0.5382 USDT |
| 2025-04-30 |
0.5306 USDT |
1,539,091.0165 |
0.5244 USDT |
0.5165 USDT |
0.5439 USDT |
0.5314 USDT |
| 2025-04-29 |
0.5432 USDT |
1,523,213.7020 |
0.5443 USDT |
0.5191 USDT |
0.5640 USDT |
0.5248 USDT |
| 2025-04-28 |
0.5341 USDT |
1,919,273.8479 |
0.5153 USDT |
0.5061 USDT |
0.5510 USDT |
0.5441 USDT |
| 2025-04-27 |
0.5282 USDT |
978,171.1922 |
0.5532 USDT |
0.5139 USDT |
0.5561 USDT |
0.5152 USDT |
| 2025-04-26 |
0.5524 USDT |
1,794,841.8644 |
0.5279 USDT |
0.5279 USDT |
0.5640 USDT |
0.5539 USDT |
| 2025-04-25 |
0.5317 USDT |
2,113,462.0206 |
0.5200 USDT |
0.5142 USDT |
0.5433 USDT |
0.5275 USDT |
| 2025-04-24 |
0.5120 USDT |
2,013,451.7974 |
0.5135 USDT |
0.5004 USDT |
0.5247 USDT |
0.5205 USDT |
| 2025-04-23 |
0.5076 USDT |
2,423,845.6398 |
0.4935 USDT |
0.4912 USDT |
0.5183 USDT |
0.5139 USDT |
| 2025-04-22 |
0.4717 USDT |
2,039,584.5344 |
0.4631 USDT |
0.4539 USDT |
0.4947 USDT |
0.4932 USDT |
| 2025-04-21 |
0.4734 USDT |
2,513,847.6568 |
0.4698 USDT |
0.4598 USDT |
0.4852 USDT |
0.4629 USDT |
| 2025-04-20 |
0.4707 USDT |
3,096,928.1648 |
0.4591 USDT |
0.4538 USDT |
0.4899 USDT |
0.4699 USDT |
| 2025-04-19 |
0.4554 USDT |
2,146,992.9290 |
0.4347 USDT |
0.4328 USDT |
0.4701 USDT |
0.4588 USDT |
| 2025-04-18 |
0.4276 USDT |
1,269,327.9431 |
0.4133 USDT |
0.4096 USDT |
0.4356 USDT |
0.4348 USDT |
| 2025-04-17 |
0.4156 USDT |
1,740,039.9603 |
0.4096 USDT |
0.4046 USDT |
0.4232 USDT |
0.4136 USDT |
| 2025-04-16 |
0.4114 USDT |
1,565,601.0534 |
0.4092 USDT |
0.3999 USDT |
0.4208 USDT |
0.4095 USDT |