Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
1.1900 USD |
24,661.0400 |
1.1900 USD |
1.1810 USD |
1.1940 USD |
1.1900 USD |
| 2024-05-19 |
1.1980 USD |
525,729.8500 |
1.2540 USD |
1.1770 USD |
1.2680 USD |
1.1980 USD |
| 2024-05-18 |
1.2570 USD |
282,270.6400 |
1.2510 USD |
1.2280 USD |
1.2660 USD |
1.2570 USD |
| 2024-05-17 |
1.2570 USD |
629,254.7300 |
1.2140 USD |
1.1910 USD |
1.2720 USD |
1.2570 USD |
| 2024-05-16 |
1.2110 USD |
583,966.7300 |
1.2180 USD |
1.1660 USD |
1.2400 USD |
1.2110 USD |
| 2024-05-15 |
1.2200 USD |
843,922.4800 |
1.1430 USD |
1.1270 USD |
1.2280 USD |
1.2200 USD |
| 2024-05-14 |
1.1400 USD |
617,464.0100 |
1.1700 USD |
1.1310 USD |
1.1820 USD |
1.1400 USD |
| 2024-05-13 |
1.1710 USD |
512,885.5700 |
1.1990 USD |
1.1410 USD |
1.2150 USD |
1.1710 USD |
| 2024-05-12 |
1.1960 USD |
323,388.6100 |
1.2150 USD |
1.1850 USD |
1.2300 USD |
1.1960 USD |
| 2024-05-11 |
1.2150 USD |
355,013.6200 |
1.2150 USD |
1.2020 USD |
1.2350 USD |
1.2150 USD |
| 2024-05-10 |
1.2160 USD |
823,035.2800 |
1.2810 USD |
1.2110 USD |
1.3000 USD |
1.2160 USD |
| 2024-05-09 |
1.2860 USD |
744,139.4300 |
1.2120 USD |
1.2100 USD |
1.2860 USD |
1.2860 USD |
| 2024-05-08 |
1.2100 USD |
579,609.1800 |
1.2370 USD |
1.1910 USD |
1.2420 USD |
1.2100 USD |
| 2024-05-07 |
1.2580 USD |
811,055.4500 |
1.2530 USD |
1.2360 USD |
1.3140 USD |
1.2580 USD |
| 2024-05-06 |
1.2710 USD |
530,840.7200 |
1.2640 USD |
1.2410 USD |
1.3200 USD |
1.2710 USD |
| 2024-05-05 |
1.2600 USD |
479,553.8100 |
1.2400 USD |
1.2100 USD |
1.2810 USD |
1.2600 USD |
| 2024-05-04 |
1.2390 USD |
575,493.4800 |
1.2420 USD |
1.2340 USD |
1.2660 USD |
1.2390 USD |
| 2024-05-03 |
1.2510 USD |
491,439.8200 |
1.2040 USD |
1.1950 USD |
1.2560 USD |
1.2510 USD |
| 2024-05-02 |
1.2130 USD |
463,377.8600 |
1.1690 USD |
1.1650 USD |
1.2140 USD |
1.2130 USD |
| 2024-05-01 |
1.1690 USD |
1,361,826.3100 |
1.1670 USD |
1.0910 USD |
1.2160 USD |
1.1690 USD |
| 2024-04-30 |
1.1650 USD |
202,555.0200 |
1.1530 USD |
1.1320 USD |
1.1680 USD |
1.1650 USD |
| 2024-04-29 |
1.2140 USD |
1,140,701.4400 |
1.2760 USD |
1.2040 USD |
1.2950 USD |
1.2140 USD |
| 2024-04-28 |
1.2910 USD |
812,077.2900 |
1.2760 USD |
1.2740 USD |
1.3470 USD |
1.2910 USD |
| 2024-04-27 |
1.2700 USD |
1,598,595.0400 |
1.3870 USD |
1.2210 USD |
1.3880 USD |
1.2700 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 |