Identifier on OKEx: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-16 |
1.1784 USDT |
14,227,228.5175 |
1.0883 USDT |
1.0838 USDT |
1.3181 USDT |
1.1540 USDT |
| 2024-11-15 |
1.0475 USDT |
5,048,730.9749 |
1.0511 USDT |
1.0060 USDT |
1.0943 USDT |
1.0888 USDT |
| 2024-11-14 |
1.1396 USDT |
11,211,555.9423 |
1.1417 USDT |
1.0375 USDT |
1.1918 USDT |
1.0512 USDT |
| 2024-11-13 |
1.0845 USDT |
9,120,923.1570 |
1.1236 USDT |
1.0091 USDT |
1.1727 USDT |
1.1420 USDT |
| 2024-11-12 |
1.1319 USDT |
11,868,302.8292 |
1.1765 USDT |
1.0364 USDT |
1.2411 USDT |
1.1236 USDT |
| 2024-11-11 |
1.1162 USDT |
8,080,469.4997 |
1.1146 USDT |
1.0687 USDT |
1.1800 USDT |
1.1761 USDT |
| 2024-11-10 |
1.1261 USDT |
10,044,608.7797 |
1.1101 USDT |
1.0551 USDT |
1.1892 USDT |
1.1146 USDT |
| 2024-11-09 |
1.0666 USDT |
6,506,798.6599 |
1.0466 USDT |
1.0139 USDT |
1.1153 USDT |
1.1098 USDT |
| 2024-11-08 |
1.0336 USDT |
5,496,832.9739 |
1.0625 USDT |
0.9968 USDT |
1.0761 USDT |
1.0471 USDT |
| 2024-11-07 |
1.0832 USDT |
9,321,579.3832 |
1.0741 USDT |
1.0393 USDT |
1.1433 USDT |
1.0621 USDT |
| 2024-11-06 |
1.0180 USDT |
11,831,362.8590 |
0.9779 USDT |
0.9718 USDT |
1.0849 USDT |
1.0744 USDT |
| 2024-11-05 |
0.9766 USDT |
9,831,771.4497 |
0.9120 USDT |
0.9063 USDT |
1.0488 USDT |
0.9785 USDT |
| 2024-11-04 |
0.9139 USDT |
6,533,995.2369 |
0.9235 USDT |
0.8669 USDT |
0.9511 USDT |
0.9120 USDT |
| 2024-11-03 |
0.9562 USDT |
10,608,415.4903 |
1.0040 USDT |
0.8756 USDT |
1.0277 USDT |
0.9235 USDT |
| 2024-11-02 |
0.9984 USDT |
5,039,211.8511 |
1.0148 USDT |
0.9658 USDT |
1.0257 USDT |
1.0037 USDT |
| 2024-11-01 |
0.9980 USDT |
7,373,823.1076 |
1.0006 USDT |
0.9630 USDT |
1.0330 USDT |
1.0150 USDT |
| 2024-10-31 |
1.0387 USDT |
5,095,356.1664 |
1.0887 USDT |
0.9910 USDT |
1.1034 USDT |
1.0007 USDT |
| 2024-10-30 |
1.1003 USDT |
8,544,258.4377 |
1.0880 USDT |
1.0636 USDT |
1.1320 USDT |
1.0888 USDT |
| 2024-10-29 |
1.0709 USDT |
8,825,858.8587 |
1.0448 USDT |
1.0317 USDT |
1.1143 USDT |
1.0876 USDT |
| 2024-10-28 |
1.0543 USDT |
11,539,314.3328 |
1.1300 USDT |
0.9910 USDT |
1.1301 USDT |
1.0447 USDT |
| 2024-10-27 |
1.0822 USDT |
10,090,810.7316 |
1.0633 USDT |
1.0091 USDT |
1.1976 USDT |
1.1302 USDT |
| 2024-10-26 |
1.0503 USDT |
12,990,485.1941 |
1.0598 USDT |
1.0103 USDT |
1.0873 USDT |
1.0632 USDT |
| 2024-10-25 |
1.1743 USDT |
34,081,361.4882 |
1.1385 USDT |
1.0228 USDT |
1.3110 USDT |
1.0599 USDT |
| 2024-10-24 |
1.1478 USDT |
20,338,457.6925 |
1.1285 USDT |
1.0819 USDT |
1.2034 USDT |
1.1391 USDT |
| 2024-10-23 |
1.2266 USDT |
21,058,844.1999 |
1.3545 USDT |
1.1176 USDT |
1.3555 USDT |
1.1286 USDT |
| 2024-10-22 |
1.4387 USDT |
31,329,962.0571 |
1.5694 USDT |
1.2540 USDT |
1.6480 USDT |
1.3541 USDT |
| 2024-10-21 |
1.5588 USDT |
54,121,604.4946 |
1.4905 USDT |
1.3960 USDT |
1.7600 USDT |
1.5689 USDT |
| 2024-10-20 |
1.3420 USDT |
80,442,372.0286 |
0.8712 USDT |
0.8617 USDT |
1.8003 USDT |
1.4899 USDT |
| 2024-10-19 |
0.8498 USDT |
8,855,479.3665 |
0.7374 USDT |
0.7335 USDT |
0.9289 USDT |
0.8714 USDT |
| 2024-10-18 |
0.7267 USDT |
1,229,316.7678 |
0.7096 USDT |
0.7082 USDT |
0.7392 USDT |
0.7368 USDT |
| 2024-10-17 |
0.7059 USDT |
1,729,075.6953 |
0.7201 USDT |
0.6875 USDT |
0.7264 USDT |
0.7100 USDT |
| 2024-10-16 |
0.7286 USDT |
1,807,389.2918 |
0.7486 USDT |
0.7139 USDT |
0.7519 USDT |
0.7206 USDT |
| 2024-10-15 |
0.7584 USDT |
3,116,354.9920 |
0.7764 USDT |
0.7306 USDT |
0.7873 USDT |
0.7485 USDT |
| 2024-10-14 |
0.7526 USDT |
1,583,401.5827 |
0.7266 USDT |
0.7154 USDT |
0.7789 USDT |
0.7760 USDT |
| 2024-10-13 |
0.7157 USDT |
870,314.1553 |
0.7230 USDT |
0.6936 USDT |
0.7309 USDT |
0.7266 USDT |
| 2024-10-12 |
0.7255 USDT |
1,319,088.1150 |
0.7211 USDT |
0.7079 USDT |
0.7384 USDT |
0.7228 USDT |
| 2024-10-11 |
0.7079 USDT |
1,442,190.9758 |
0.7003 USDT |
0.6889 USDT |
0.7284 USDT |
0.7209 USDT |
| 2024-10-10 |
0.6976 USDT |
2,168,317.7338 |
0.7053 USDT |
0.6730 USDT |
0.7207 USDT |
0.7004 USDT |
| 2024-10-09 |
0.7209 USDT |
2,067,820.9130 |
0.7144 USDT |
0.6939 USDT |
0.7462 USDT |
0.7052 USDT |
| 2024-10-08 |
0.7254 USDT |
1,557,564.1915 |
0.7377 USDT |
0.7039 USDT |
0.7490 USDT |
0.7146 USDT |
| 2024-10-07 |
0.7491 USDT |
1,727,672.2141 |
0.7359 USDT |
0.7305 USDT |
0.7696 USDT |
0.7376 USDT |
| 2024-10-06 |
0.7200 USDT |
654,574.8308 |
0.7032 USDT |
0.6978 USDT |
0.7372 USDT |
0.7361 USDT |
| 2024-10-05 |
0.7113 USDT |
792,314.5312 |
0.7101 USDT |
0.6913 USDT |
0.7247 USDT |
0.7040 USDT |
| 2024-10-04 |
0.7004 USDT |
1,791,348.5204 |
0.6819 USDT |
0.6778 USDT |
0.7192 USDT |
0.7100 USDT |
| 2024-10-03 |
0.6828 USDT |
3,650,295.3971 |
0.6889 USDT |
0.6549 USDT |
0.7138 USDT |
0.6827 USDT |
| 2024-10-02 |
0.6857 USDT |
3,985,397.7300 |
0.6804 USDT |
0.6543 USDT |
0.7130 USDT |
0.6896 USDT |
| 2024-10-01 |
0.7425 USDT |
5,947,481.7871 |
0.7609 USDT |
0.6772 USDT |
0.8252 USDT |
0.6809 USDT |
| 2024-09-30 |
0.8028 USDT |
2,697,666.1744 |
0.8371 USDT |
0.7514 USDT |
0.8473 USDT |
0.7615 USDT |
| 2024-09-29 |
0.8237 USDT |
1,976,446.7064 |
0.8248 USDT |
0.7938 USDT |
0.8490 USDT |
0.8370 USDT |
| 2024-09-28 |
0.8241 USDT |
3,430,544.8653 |
0.8501 USDT |
0.7948 USDT |
0.8750 USDT |
0.8251 USDT |