Identifier on OKEx: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-27 |
0.8458 USDT |
1,435,009.6294 |
0.8350 USDT |
0.8223 USDT |
0.8580 USDT |
0.8501 USDT |
| 2024-09-26 |
0.8356 USDT |
1,619,418.8132 |
0.8312 USDT |
0.8149 USDT |
0.8598 USDT |
0.8356 USDT |
| 2024-09-25 |
0.8319 USDT |
1,196,359.9842 |
0.8199 USDT |
0.8146 USDT |
0.8482 USDT |
0.8313 USDT |
| 2024-09-24 |
0.8117 USDT |
1,479,362.0577 |
0.8065 USDT |
0.7909 USDT |
0.8269 USDT |
0.8197 USDT |
| 2024-09-23 |
0.7908 USDT |
1,446,273.8759 |
0.7781 USDT |
0.7580 USDT |
0.8066 USDT |
0.8066 USDT |
| 2024-09-22 |
0.7837 USDT |
1,576,051.6358 |
0.8114 USDT |
0.7590 USDT |
0.8128 USDT |
0.7789 USDT |
| 2024-09-21 |
0.8029 USDT |
1,575,976.9239 |
0.8068 USDT |
0.7821 USDT |
0.8187 USDT |
0.8118 USDT |
| 2024-09-20 |
0.7951 USDT |
1,789,404.5927 |
0.7958 USDT |
0.7762 USDT |
0.8161 USDT |
0.8077 USDT |
| 2024-09-19 |
0.7834 USDT |
2,678,463.4963 |
0.7856 USDT |
0.7700 USDT |
0.8031 USDT |
0.7956 USDT |
| 2024-09-18 |
0.7539 USDT |
4,158,304.9474 |
0.7435 USDT |
0.7235 USDT |
0.7864 USDT |
0.7855 USDT |
| 2024-09-17 |
0.7412 USDT |
2,779,618.9159 |
0.7216 USDT |
0.7111 USDT |
0.7584 USDT |
0.7436 USDT |
| 2024-09-16 |
0.7135 USDT |
1,914,259.9498 |
0.7276 USDT |
0.7037 USDT |
0.7300 USDT |
0.7219 USDT |
| 2024-09-15 |
0.7397 USDT |
1,927,459.4270 |
0.7339 USDT |
0.7147 USDT |
0.7608 USDT |
0.7280 USDT |
| 2024-09-14 |
0.7479 USDT |
2,141,494.2370 |
0.7430 USDT |
0.7321 USDT |
0.7690 USDT |
0.7340 USDT |
| 2024-09-13 |
0.7397 USDT |
1,846,756.0215 |
0.7497 USDT |
0.7214 USDT |
0.7548 USDT |
0.7439 USDT |
| 2024-09-12 |
0.7501 USDT |
2,515,013.3269 |
0.7540 USDT |
0.7370 USDT |
0.7656 USDT |
0.7499 USDT |
| 2024-09-11 |
0.7860 USDT |
3,313,624.8888 |
0.8289 USDT |
0.7511 USDT |
0.8301 USDT |
0.7539 USDT |
| 2024-09-10 |
0.8344 USDT |
3,792,119.5381 |
0.8515 USDT |
0.8085 USDT |
0.8626 USDT |
0.8289 USDT |
| 2024-09-09 |
0.7952 USDT |
4,605,906.3308 |
0.7448 USDT |
0.7223 USDT |
0.8931 USDT |
0.8511 USDT |
| 2024-09-08 |
0.7338 USDT |
3,401,647.8844 |
0.7340 USDT |
0.7113 USDT |
0.7636 USDT |
0.7443 USDT |
| 2024-09-07 |
0.7084 USDT |
6,096,967.7930 |
0.6371 USDT |
0.6339 USDT |
0.7504 USDT |
0.7338 USDT |
| 2024-09-06 |
0.6346 USDT |
2,351,053.9282 |
0.6487 USDT |
0.6102 USDT |
0.6553 USDT |
0.6377 USDT |
| 2024-09-05 |
0.6395 USDT |
3,372,938.1829 |
0.6068 USDT |
0.6020 USDT |
0.6686 USDT |
0.6489 USDT |
| 2024-09-04 |
0.5923 USDT |
1,769,042.4838 |
0.5890 USDT |
0.5649 USDT |
0.6149 USDT |
0.6069 USDT |
| 2024-09-03 |
0.6002 USDT |
894,544.8036 |
0.6013 USDT |
0.5880 USDT |
0.6130 USDT |
0.5891 USDT |
| 2024-09-02 |
0.5832 USDT |
1,327,322.4473 |
0.5681 USDT |
0.5643 USDT |
0.6054 USDT |
0.6016 USDT |
| 2024-09-01 |
0.5935 USDT |
1,201,092.5759 |
0.6064 USDT |
0.5635 USDT |
0.6104 USDT |
0.5690 USDT |
| 2024-08-31 |
0.6254 USDT |
1,290,727.9699 |
0.6340 USDT |
0.6031 USDT |
0.6423 USDT |
0.6064 USDT |
| 2024-08-30 |
0.6255 USDT |
1,452,608.8492 |
0.6260 USDT |
0.6025 USDT |
0.6392 USDT |
0.6341 USDT |
| 2024-08-29 |
0.6399 USDT |
1,618,630.8394 |
0.6397 USDT |
0.6129 USDT |
0.6567 USDT |
0.6263 USDT |
| 2024-08-28 |
0.6589 USDT |
1,635,747.9255 |
0.6633 USDT |
0.6331 USDT |
0.6930 USDT |
0.6395 USDT |
| 2024-08-27 |
0.6869 USDT |
1,515,729.9401 |
0.6880 USDT |
0.6440 USDT |
0.7220 USDT |
0.6633 USDT |
| 2024-08-26 |
0.7111 USDT |
619,730.5101 |
0.7310 USDT |
0.6840 USDT |
0.7370 USDT |
0.6880 USDT |
| 2024-08-25 |
0.7333 USDT |
693,934.1613 |
0.7600 USDT |
0.7140 USDT |
0.7610 USDT |
0.7310 USDT |
| 2024-08-24 |
0.7498 USDT |
1,702,002.6010 |
0.7160 USDT |
0.7030 USDT |
0.8000 USDT |
0.7600 USDT |
| 2024-08-23 |
0.6771 USDT |
821,322.2042 |
0.6360 USDT |
0.6360 USDT |
0.7170 USDT |
0.7150 USDT |
| 2024-08-22 |
0.6382 USDT |
1,075,808.3680 |
0.6340 USDT |
0.6290 USDT |
0.6550 USDT |
0.6360 USDT |
| 2024-08-21 |
0.6232 USDT |
965,150.6409 |
0.6050 USDT |
0.6010 USDT |
0.6440 USDT |
0.6340 USDT |
| 2024-08-20 |
0.5986 USDT |
626,965.1391 |
0.5970 USDT |
0.5810 USDT |
0.6100 USDT |
0.6050 USDT |
| 2024-08-19 |
0.5964 USDT |
1,583,056.4108 |
0.5840 USDT |
0.5790 USDT |
0.6120 USDT |
0.5960 USDT |
| 2024-08-18 |
0.5947 USDT |
712,577.0077 |
0.5860 USDT |
0.5770 USDT |
0.6130 USDT |
0.5840 USDT |
| 2024-08-17 |
0.5672 USDT |
564,578.4718 |
0.5610 USDT |
0.5560 USDT |
0.5860 USDT |
0.5860 USDT |
| 2024-08-16 |
0.5640 USDT |
1,198,495.6450 |
0.5730 USDT |
0.5470 USDT |
0.5840 USDT |
0.5610 USDT |
| 2024-08-15 |
0.5831 USDT |
1,233,244.5720 |
0.5890 USDT |
0.5620 USDT |
0.6050 USDT |
0.5730 USDT |
| 2024-08-14 |
0.5963 USDT |
1,282,090.0489 |
0.6040 USDT |
0.5770 USDT |
0.6130 USDT |
0.5890 USDT |
| 2024-08-13 |
0.6067 USDT |
1,237,187.8265 |
0.6140 USDT |
0.5940 USDT |
0.6170 USDT |
0.6050 USDT |
| 2024-08-12 |
0.5997 USDT |
1,065,393.9173 |
0.5750 USDT |
0.5720 USDT |
0.6230 USDT |
0.6150 USDT |
| 2024-08-11 |
0.5997 USDT |
782,928.8762 |
0.6200 USDT |
0.5700 USDT |
0.6300 USDT |
0.5750 USDT |
| 2024-08-10 |
0.6132 USDT |
706,084.2678 |
0.6140 USDT |
0.6050 USDT |
0.6270 USDT |
0.6210 USDT |
| 2024-08-09 |
0.6085 USDT |
1,093,390.8730 |
0.6180 USDT |
0.5950 USDT |
0.6190 USDT |
0.6140 USDT |