Identifier on OKEx: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-06 |
3.9526 USDT |
1,866,965.7292 |
4.0083 USDT |
3.8800 USDT |
4.0634 USDT |
4.0390 USDT |
| 2023-01-05 |
4.0492 USDT |
1,592,587.5480 |
4.0564 USDT |
3.9652 USDT |
4.1124 USDT |
4.0069 USDT |
| 2023-01-04 |
4.1187 USDT |
2,384,895.9937 |
4.0047 USDT |
3.9874 USDT |
4.2000 USDT |
4.0562 USDT |
| 2023-01-03 |
3.9606 USDT |
1,010,863.9072 |
3.9554 USDT |
3.8701 USDT |
4.0511 USDT |
4.0058 USDT |
| 2023-01-02 |
3.8761 USDT |
1,709,696.5406 |
3.8694 USDT |
3.7955 USDT |
3.9905 USDT |
3.9568 USDT |
| 2023-01-01 |
3.8005 USDT |
1,071,808.5706 |
3.6382 USDT |
3.6183 USDT |
4.0593 USDT |
3.8682 USDT |
| 2022-12-31 |
3.6225 USDT |
300,020.4715 |
3.6066 USDT |
3.5913 USDT |
3.6545 USDT |
3.6383 USDT |
| 2022-12-30 |
3.6069 USDT |
791,916.5634 |
3.6221 USDT |
3.5645 USDT |
3.6498 USDT |
3.6071 USDT |
| 2022-12-29 |
3.6188 USDT |
752,102.1097 |
3.6161 USDT |
3.5655 USDT |
3.6605 USDT |
3.6224 USDT |
| 2022-12-28 |
3.6177 USDT |
1,010,142.1479 |
3.6540 USDT |
3.5402 USDT |
3.6733 USDT |
3.6187 USDT |
| 2022-12-27 |
3.6188 USDT |
566,624.8262 |
3.5930 USDT |
3.5730 USDT |
3.6582 USDT |
3.6574 USDT |
| 2022-12-26 |
3.5879 USDT |
376,715.3121 |
3.5933 USDT |
3.5547 USDT |
3.6159 USDT |
3.5928 USDT |
| 2022-12-25 |
3.5801 USDT |
478,320.9638 |
3.6113 USDT |
3.5381 USDT |
3.6200 USDT |
3.5934 USDT |
| 2022-12-24 |
3.6037 USDT |
563,225.2824 |
3.5703 USDT |
3.5455 USDT |
3.6451 USDT |
3.6106 USDT |
| 2022-12-23 |
3.6254 USDT |
1,001,311.7195 |
3.6051 USDT |
3.5281 USDT |
3.7100 USDT |
3.5703 USDT |
| 2022-12-22 |
3.5987 USDT |
1,037,795.0525 |
3.5678 USDT |
3.4849 USDT |
3.6729 USDT |
3.6064 USDT |
| 2022-12-21 |
3.5379 USDT |
800,723.3286 |
3.5287 USDT |
3.4574 USDT |
3.5871 USDT |
3.5719 USDT |
| 2022-12-20 |
3.5304 USDT |
892,912.7866 |
3.4172 USDT |
3.3831 USDT |
3.5912 USDT |
3.5281 USDT |
| 2022-12-19 |
3.4750 USDT |
760,684.0047 |
3.4815 USDT |
3.3162 USDT |
3.5894 USDT |
3.4173 USDT |
| 2022-12-18 |
3.4979 USDT |
228,752.3874 |
3.5552 USDT |
3.4641 USDT |
3.5552 USDT |
3.4811 USDT |
| 2022-12-17 |
3.4147 USDT |
1,294,633.9179 |
3.4460 USDT |
3.2521 USDT |
3.5723 USDT |
3.5577 USDT |
| 2022-12-16 |
3.7876 USDT |
1,521,738.2040 |
3.9724 USDT |
3.3873 USDT |
4.0543 USDT |
3.4472 USDT |
| 2022-12-15 |
4.0002 USDT |
1,493,309.8488 |
4.0278 USDT |
3.9216 USDT |
4.0781 USDT |
3.9736 USDT |
| 2022-12-14 |
4.0628 USDT |
1,740,418.4718 |
4.0827 USDT |
3.9269 USDT |
4.1395 USDT |
4.0278 USDT |
| 2022-12-13 |
4.1008 USDT |
2,234,601.0796 |
4.4041 USDT |
3.9140 USDT |
4.4041 USDT |
4.0822 USDT |
| 2022-12-12 |
4.3061 USDT |
2,217,777.3156 |
4.2933 USDT |
4.1556 USDT |
4.4582 USDT |
4.4022 USDT |
| 2022-12-11 |
4.2415 USDT |
2,599,749.2790 |
4.0835 USDT |
4.0311 USDT |
4.5792 USDT |
4.2947 USDT |