Identifier on OKEx: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-24 |
0.6421 USDT |
5,929,593.4682 |
0.7039 USDT |
0.5683 USDT |
0.7073 USDT |
0.5890 USDT |
| 2025-02-23 |
0.7168 USDT |
1,831,857.1879 |
0.7323 USDT |
0.6944 USDT |
0.7364 USDT |
0.7036 USDT |
| 2025-02-22 |
0.7091 USDT |
4,135,496.4522 |
0.6858 USDT |
0.6819 USDT |
0.7358 USDT |
0.7323 USDT |
| 2025-02-21 |
0.7227 USDT |
4,166,294.0358 |
0.7090 USDT |
0.6742 USDT |
0.7642 USDT |
0.6857 USDT |
| 2025-02-20 |
0.6851 USDT |
2,488,793.8186 |
0.6705 USDT |
0.6668 USDT |
0.7141 USDT |
0.7086 USDT |
| 2025-02-19 |
0.6726 USDT |
3,434,318.3394 |
0.6745 USDT |
0.6558 USDT |
0.6877 USDT |
0.6710 USDT |
| 2025-02-18 |
0.6765 USDT |
4,257,408.1729 |
0.7151 USDT |
0.6495 USDT |
0.7186 USDT |
0.6750 USDT |
| 2025-02-17 |
0.7223 USDT |
3,096,384.0262 |
0.7192 USDT |
0.6947 USDT |
0.7502 USDT |
0.7156 USDT |
| 2025-02-16 |
0.7173 USDT |
2,103,146.8982 |
0.7179 USDT |
0.7004 USDT |
0.7321 USDT |
0.7192 USDT |
| 2025-02-15 |
0.7259 USDT |
1,864,580.1618 |
0.7488 USDT |
0.7100 USDT |
0.7490 USDT |
0.7178 USDT |
| 2025-02-14 |
0.7504 USDT |
2,609,016.7670 |
0.7330 USDT |
0.7268 USDT |
0.7866 USDT |
0.7483 USDT |
| 2025-02-13 |
0.7412 USDT |
3,164,185.8623 |
0.7545 USDT |
0.7188 USDT |
0.7695 USDT |
0.7330 USDT |
| 2025-02-12 |
0.7189 USDT |
3,396,612.8437 |
0.7070 USDT |
0.6855 USDT |
0.7645 USDT |
0.7545 USDT |
| 2025-02-11 |
0.7304 USDT |
4,397,663.4843 |
0.7195 USDT |
0.6950 USDT |
0.7727 USDT |
0.7073 USDT |
| 2025-02-10 |
0.6992 USDT |
2,579,650.2360 |
0.6872 USDT |
0.6629 USDT |
0.7292 USDT |
0.7210 USDT |
| 2025-02-09 |
0.6857 USDT |
2,549,295.4039 |
0.6853 USDT |
0.6480 USDT |
0.7044 USDT |
0.6877 USDT |
| 2025-02-08 |
0.6626 USDT |
3,274,278.1409 |
0.6495 USDT |
0.6448 USDT |
0.6937 USDT |
0.6857 USDT |
| 2025-02-07 |
0.6686 USDT |
4,626,727.6640 |
0.6383 USDT |
0.6261 USDT |
0.7090 USDT |
0.6493 USDT |
| 2025-02-06 |
0.6665 USDT |
4,708,038.1502 |
0.6872 USDT |
0.6306 USDT |
0.7070 USDT |
0.6381 USDT |
| 2025-02-05 |
0.7038 USDT |
3,396,274.2909 |
0.7060 USDT |
0.6764 USDT |
0.7266 USDT |
0.6872 USDT |
| 2025-02-04 |
0.7001 USDT |
5,383,647.9622 |
0.7544 USDT |
0.6592 USDT |
0.7621 USDT |
0.7061 USDT |
| 2025-02-03 |
0.6508 USDT |
20,136,526.7531 |
0.7529 USDT |
0.5377 USDT |
0.7689 USDT |
0.7542 USDT |
| 2025-02-02 |
0.8164 USDT |
6,476,951.7132 |
0.9071 USDT |
0.7000 USDT |
0.9279 USDT |
0.7525 USDT |
| 2025-02-01 |
0.9719 USDT |
2,900,010.0582 |
0.9980 USDT |
0.8997 USDT |
1.0454 USDT |
0.9067 USDT |
| 2025-01-31 |
0.9780 USDT |
4,160,667.8872 |
0.9718 USDT |
0.9450 USDT |
1.0246 USDT |
0.9980 USDT |
| 2025-01-30 |
0.9591 USDT |
2,991,965.4733 |
0.9187 USDT |
0.9079 USDT |
0.9866 USDT |
0.9715 USDT |
| 2025-01-29 |
0.9134 USDT |
3,949,687.6348 |
0.8619 USDT |
0.8535 USDT |
0.9530 USDT |
0.9179 USDT |
| 2025-01-28 |
0.9148 USDT |
3,222,249.3304 |
0.9435 USDT |
0.8547 USDT |
0.9609 USDT |
0.8619 USDT |
| 2025-01-27 |
0.9131 USDT |
5,642,052.8266 |
0.9776 USDT |
0.8636 USDT |
0.9819 USDT |
0.9432 USDT |
| 2025-01-26 |
1.0017 USDT |
2,397,421.2069 |
0.9881 USDT |
0.9760 USDT |
1.0239 USDT |
0.9777 USDT |
| 2025-01-25 |
0.9962 USDT |
2,356,155.7265 |
0.9910 USDT |
0.9670 USDT |
1.0212 USDT |
0.9886 USDT |
| 2025-01-24 |
1.0165 USDT |
3,013,358.0919 |
1.0154 USDT |
0.9774 USDT |
1.0553 USDT |
0.9910 USDT |
| 2025-01-23 |
0.9967 USDT |
3,901,828.8766 |
1.0217 USDT |
0.9715 USDT |
1.0328 USDT |
1.0151 USDT |
| 2025-01-22 |
1.0345 USDT |
3,675,682.2668 |
1.0257 USDT |
1.0103 USDT |
1.0633 USDT |
1.0221 USDT |
| 2025-01-21 |
0.9922 USDT |
4,564,615.8215 |
0.9996 USDT |
0.9456 USDT |
1.0500 USDT |
1.0260 USDT |
| 2025-01-20 |
0.9820 USDT |
10,063,152.0914 |
0.9860 USDT |
0.9149 USDT |
1.0709 USDT |
0.9998 USDT |
| 2025-01-19 |
1.0520 USDT |
6,582,959.3272 |
1.1039 USDT |
0.9664 USDT |
1.1383 USDT |
0.9861 USDT |
| 2025-01-18 |
1.1189 USDT |
3,247,473.7831 |
1.1979 USDT |
1.0764 USDT |
1.2131 USDT |
1.1039 USDT |
| 2025-01-17 |
1.1691 USDT |
2,276,119.6488 |
1.1070 USDT |
1.1070 USDT |
1.2093 USDT |
1.1971 USDT |
| 2025-01-16 |
1.1190 USDT |
2,751,442.2075 |
1.1441 USDT |
1.0860 USDT |
1.1500 USDT |
1.1070 USDT |
| 2025-01-15 |
1.0876 USDT |
2,959,662.5588 |
1.0766 USDT |
1.0351 USDT |
1.1483 USDT |
1.1436 USDT |
| 2025-01-14 |
1.0428 USDT |
2,856,594.5725 |
1.0346 USDT |
1.0158 USDT |
1.0884 USDT |
1.0764 USDT |
| 2025-01-13 |
1.0122 USDT |
6,835,364.8048 |
1.0929 USDT |
0.9609 USDT |
1.1250 USDT |
1.0342 USDT |
| 2025-01-12 |
1.1088 USDT |
1,162,195.8150 |
1.1219 USDT |
1.0812 USDT |
1.1284 USDT |
1.0923 USDT |
| 2025-01-11 |
1.1205 USDT |
1,241,152.7937 |
1.1278 USDT |
1.1010 USDT |
1.1471 USDT |
1.1208 USDT |
| 2025-01-10 |
1.1132 USDT |
2,372,219.6957 |
1.0890 USDT |
1.0848 USDT |
1.1351 USDT |
1.1278 USDT |
| 2025-01-09 |
1.1015 USDT |
4,988,389.9047 |
1.1259 USDT |
1.0568 USDT |
1.1454 USDT |
1.0889 USDT |
| 2025-01-08 |
1.1369 USDT |
3,811,664.3522 |
1.1891 USDT |
1.0610 USDT |
1.2086 USDT |
1.1260 USDT |
| 2025-01-07 |
1.2761 USDT |
3,808,199.2993 |
1.3586 USDT |
1.1871 USDT |
1.3663 USDT |
1.1889 USDT |
| 2025-01-06 |
1.3620 USDT |
2,983,217.2787 |
1.3510 USDT |
1.3267 USDT |
1.3969 USDT |
1.3607 USDT |