Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
1.2980 USD |
687,395.7100 |
1.3870 USD |
1.2900 USD |
1.3880 USD |
1.2980 USD |
| 2024-04-26 |
1.3760 USD |
2,663,925.3300 |
1.2690 USD |
1.2350 USD |
1.4710 USD |
1.3760 USD |
| 2024-04-25 |
1.2720 USD |
744,622.5400 |
1.2410 USD |
1.2050 USD |
1.2870 USD |
1.2720 USD |
| 2024-04-24 |
1.2450 USD |
183,423.0600 |
1.2720 USD |
1.2280 USD |
1.2770 USD |
1.2450 USD |
| 2024-04-23 |
1.3060 USD |
221,524.6500 |
1.3360 USD |
1.3050 USD |
1.3370 USD |
1.3060 USD |
| 2024-04-22 |
1.3480 USD |
1,061,506.7200 |
1.2860 USD |
1.2740 USD |
1.3540 USD |
1.3480 USD |
| 2024-04-21 |
1.2870 USD |
1,065,150.3400 |
1.3080 USD |
1.2600 USD |
1.3270 USD |
1.2870 USD |
| 2024-04-20 |
1.3140 USD |
809,485.7900 |
1.2190 USD |
1.2070 USD |
1.3220 USD |
1.3140 USD |
| 2024-04-19 |
1.2280 USD |
1,136,345.3000 |
1.2490 USD |
1.1540 USD |
1.2710 USD |
1.2280 USD |
| 2024-04-18 |
1.2500 USD |
1,159,965.0700 |
1.1850 USD |
1.1580 USD |
1.2680 USD |
1.2500 USD |
| 2024-04-17 |
1.2000 USD |
1,147,198.6500 |
1.1950 USD |
1.1330 USD |
1.2240 USD |
1.2000 USD |
| 2024-04-16 |
1.2080 USD |
1,197,418.4000 |
1.1800 USD |
1.1220 USD |
1.2190 USD |
1.2080 USD |
| 2024-04-15 |
1.1830 USD |
1,603,302.6700 |
1.2250 USD |
1.1460 USD |
1.2710 USD |
1.1830 USD |
| 2024-04-14 |
1.2360 USD |
3,230,920.1400 |
1.1500 USD |
1.0950 USD |
1.2470 USD |
1.2360 USD |
| 2024-04-13 |
1.1500 USD |
4,356,513.3600 |
1.3030 USD |
1.0000 USD |
1.3190 USD |
1.1500 USD |
| 2024-04-12 |
1.2960 USD |
3,313,910.0600 |
1.6250 USD |
1.0500 USD |
1.6550 USD |
1.2960 USD |
| 2024-04-11 |
1.6180 USD |
647,329.7900 |
1.6610 USD |
1.6050 USD |
1.6860 USD |
1.6180 USD |
| 2024-04-10 |
1.6630 USD |
1,144,880.7600 |
1.6850 USD |
1.5830 USD |
1.6970 USD |
1.6630 USD |
| 2024-04-09 |
1.6850 USD |
969,187.0600 |
1.8030 USD |
1.6720 USD |
1.8060 USD |
1.6850 USD |
| 2024-04-08 |
1.8060 USD |
1,075,039.2200 |
1.7180 USD |
1.6760 USD |
1.8180 USD |
1.8060 USD |
| 2024-04-07 |
1.7180 USD |
686,215.4600 |
1.7030 USD |
1.6910 USD |
1.7400 USD |
1.7180 USD |
| 2024-04-06 |
1.7050 USD |
346,671.3600 |
1.6610 USD |
1.6520 USD |
1.7250 USD |
1.7050 USD |
| 2024-04-05 |
1.6690 USD |
772,899.4900 |
1.6950 USD |
1.6010 USD |
1.7050 USD |
1.6690 USD |
| 2024-04-04 |
1.6750 USD |
904,359.6500 |
1.6760 USD |
1.6440 USD |
1.7530 USD |
1.6750 USD |
| 2024-04-03 |
1.6820 USD |
1,688,999.1500 |
1.7210 USD |
1.6490 USD |
1.7860 USD |
1.6820 USD |
| 2024-04-02 |
1.7420 USD |
1,855,951.7200 |
1.8790 USD |
1.7030 USD |
1.8790 USD |
1.7420 USD |
| 2024-04-01 |
1.8800 USD |
1,535,514.9100 |
2.0070 USD |
1.8310 USD |
2.0120 USD |
1.8800 USD |
| 2024-03-31 |
1.9960 USD |
502,396.7300 |
1.9730 USD |
1.9670 USD |
2.0290 USD |
1.9960 USD |
| 2024-03-30 |
1.9780 USD |
816,150.3000 |
2.0090 USD |
1.9740 USD |
2.0210 USD |
1.9780 USD |
| 2024-03-29 |
2.0120 USD |
1,335,587.7700 |
2.0480 USD |
1.9770 USD |
2.0750 USD |
2.0120 USD |
| 2024-03-28 |
2.0350 USD |
1,546,757.3800 |
1.9930 USD |
1.9590 USD |
2.0610 USD |
2.0350 USD |
| 2024-03-27 |
2.0080 USD |
867,795.9600 |
2.0720 USD |
1.9550 USD |
2.1110 USD |
2.0080 USD |
| 2024-03-26 |
2.0700 USD |
922,018.9600 |
2.0590 USD |
2.0200 USD |
2.1420 USD |
2.0700 USD |
| 2024-03-25 |
2.0650 USD |
1,283,973.8600 |
1.9890 USD |
1.9710 USD |
2.0820 USD |
2.0650 USD |
| 2024-03-24 |
1.9870 USD |
683,426.4400 |
1.8920 USD |
1.8680 USD |
1.9930 USD |
1.9870 USD |
| 2024-03-23 |
1.9140 USD |
789,262.4700 |
1.8620 USD |
1.8510 USD |
1.9440 USD |
1.9140 USD |
| 2024-03-22 |
1.8530 USD |
1,274,762.8700 |
1.9000 USD |
1.8020 USD |
1.9730 USD |
1.8530 USD |
| 2024-03-21 |
1.8990 USD |
1,915,017.7300 |
1.9220 USD |
1.8480 USD |
2.0500 USD |
1.8990 USD |
| 2024-03-20 |
1.9200 USD |
2,816,921.7100 |
1.7910 USD |
1.7000 USD |
1.9500 USD |
1.9200 USD |
| 2024-03-19 |
1.7640 USD |
2,370,180.8600 |
1.9930 USD |
1.7260 USD |
2.0240 USD |
1.7640 USD |
| 2024-03-18 |
2.0030 USD |
1,535,391.5200 |
2.1000 USD |
1.9500 USD |
2.1550 USD |
2.0030 USD |
| 2024-03-17 |
2.1110 USD |
1,632,033.6800 |
2.0690 USD |
1.9350 USD |
2.1250 USD |
2.1110 USD |
| 2024-03-16 |
2.0350 USD |
1,829,545.9400 |
2.1980 USD |
2.0090 USD |
2.2440 USD |
2.0350 USD |
| 2024-03-15 |
2.1760 USD |
3,389,415.7600 |
2.3240 USD |
2.0010 USD |
2.3500 USD |
2.1760 USD |
| 2024-03-14 |
2.3180 USD |
2,802,154.2800 |
2.4260 USD |
2.1840 USD |
2.4280 USD |
2.3180 USD |
| 2024-03-13 |
2.4180 USD |
5,185,598.2800 |
2.2910 USD |
2.2680 USD |
2.6930 USD |
2.4180 USD |
| 2024-03-12 |
2.2830 USD |
3,143,728.6900 |
2.3320 USD |
2.1040 USD |
2.3580 USD |
2.2830 USD |
| 2024-03-11 |
2.3160 USD |
3,048,877.9200 |
2.2930 USD |
2.1500 USD |
2.3530 USD |
2.3160 USD |
| 2024-03-10 |
2.2780 USD |
2,985,632.3600 |
2.2780 USD |
2.1870 USD |
2.4540 USD |
2.2780 USD |
| 2024-03-09 |
2.2730 USD |
2,843,798.5900 |
2.1870 USD |
2.1570 USD |
2.3750 USD |
2.2730 USD |