Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
0.7680 USD |
4,256,690.4400 |
0.8280 USD |
0.7500 USD |
0.8290 USD |
0.7680 USD |
| 2024-09-10 |
0.8320 USD |
3,276,637.9000 |
0.8520 USD |
0.8090 USD |
0.8630 USD |
0.8320 USD |
| 2024-09-09 |
0.8550 USD |
4,693,217.1000 |
0.7460 USD |
0.7220 USD |
0.8590 USD |
0.8550 USD |
| 2024-09-08 |
0.7440 USD |
3,623,583.6600 |
0.7320 USD |
0.7120 USD |
0.7640 USD |
0.7440 USD |
| 2024-09-07 |
0.7330 USD |
4,148,179.2800 |
0.6370 USD |
0.6340 USD |
0.7520 USD |
0.7330 USD |
| 2024-09-06 |
0.6110 USD |
1,946,382.6700 |
0.6480 USD |
0.6100 USD |
0.6550 USD |
0.6110 USD |
| 2024-09-05 |
0.6500 USD |
3,165,184.9600 |
0.6050 USD |
0.6020 USD |
0.6690 USD |
0.6500 USD |
| 2024-09-04 |
0.6080 USD |
951,817.8100 |
0.5920 USD |
0.5660 USD |
0.6140 USD |
0.6080 USD |
| 2024-09-03 |
0.5930 USD |
459,871.1300 |
0.6020 USD |
0.5880 USD |
0.6130 USD |
0.5930 USD |
| 2024-09-02 |
0.6030 USD |
407,535.4500 |
0.5680 USD |
0.5650 USD |
0.6050 USD |
0.6030 USD |
| 2024-09-01 |
0.5680 USD |
379,161.6700 |
0.6070 USD |
0.5650 USD |
0.6100 USD |
0.5680 USD |
| 2024-08-31 |
0.6130 USD |
318,418.0100 |
0.6350 USD |
0.6050 USD |
0.6430 USD |
0.6130 USD |
| 2024-08-30 |
0.6370 USD |
623,312.5700 |
0.6250 USD |
0.6030 USD |
0.6400 USD |
0.6370 USD |
| 2024-08-29 |
0.6200 USD |
723,572.1600 |
0.6420 USD |
0.6140 USD |
0.6570 USD |
0.6200 USD |
| 2024-08-28 |
0.6410 USD |
1,068,516.2500 |
0.6600 USD |
0.6340 USD |
0.6930 USD |
0.6410 USD |
| 2024-08-27 |
0.6540 USD |
813,749.1200 |
0.6890 USD |
0.6440 USD |
0.7210 USD |
0.6540 USD |
| 2024-08-26 |
0.6870 USD |
615,855.5400 |
0.7320 USD |
0.6840 USD |
0.7370 USD |
0.6870 USD |
| 2024-08-25 |
0.7380 USD |
1,136,424.6200 |
0.7590 USD |
0.7150 USD |
0.7590 USD |
0.7380 USD |
| 2024-08-24 |
0.7530 USD |
2,366,786.8200 |
0.7150 USD |
0.7040 USD |
0.7990 USD |
0.7530 USD |
| 2024-08-23 |
0.7090 USD |
608,920.1800 |
0.6350 USD |
0.6350 USD |
0.7160 USD |
0.7090 USD |
| 2024-08-22 |
0.6350 USD |
1,383,404.2400 |
0.6330 USD |
0.6290 USD |
0.6540 USD |
0.6350 USD |
| 2024-08-21 |
0.6330 USD |
911,693.7700 |
0.6050 USD |
0.6010 USD |
0.6440 USD |
0.6330 USD |
| 2024-08-20 |
0.6050 USD |
472,641.0600 |
0.5980 USD |
0.5800 USD |
0.6100 USD |
0.6050 USD |
| 2024-08-19 |
0.5940 USD |
860,368.6200 |
0.5830 USD |
0.5790 USD |
0.6110 USD |
0.5940 USD |
| 2024-08-18 |
0.5940 USD |
208,482.9100 |
0.5830 USD |
0.5770 USD |
0.6130 USD |
0.5940 USD |
| 2024-08-17 |
0.5820 USD |
443,865.4300 |
0.5600 USD |
0.5550 USD |
0.5820 USD |
0.5820 USD |
| 2024-08-16 |
0.5620 USD |
681,023.2400 |
0.5720 USD |
0.5470 USD |
0.5840 USD |
0.5620 USD |
| 2024-08-15 |
0.5730 USD |
620,256.1100 |
0.5900 USD |
0.5630 USD |
0.6050 USD |
0.5730 USD |
| 2024-08-14 |
0.5820 USD |
486,158.1200 |
0.6050 USD |
0.5760 USD |
0.6120 USD |
0.5820 USD |
| 2024-08-13 |
0.6040 USD |
1,644,037.6600 |
0.6140 USD |
0.5910 USD |
0.6180 USD |
0.6040 USD |
| 2024-08-12 |
0.6190 USD |
682,811.6600 |
0.5760 USD |
0.5720 USD |
0.6220 USD |
0.6190 USD |
| 2024-08-11 |
0.5760 USD |
708,739.3600 |
0.6190 USD |
0.5710 USD |
0.6300 USD |
0.5760 USD |
| 2024-08-10 |
0.6240 USD |
362,250.4500 |
0.6150 USD |
0.6060 USD |
0.6270 USD |
0.6240 USD |
| 2024-08-09 |
0.6140 USD |
403,087.6300 |
0.6180 USD |
0.5960 USD |
0.6180 USD |
0.6140 USD |
| 2024-08-08 |
0.6200 USD |
630,928.8300 |
0.5590 USD |
0.5500 USD |
0.6210 USD |
0.6200 USD |
| 2024-08-07 |
0.5600 USD |
337,252.5000 |
0.5770 USD |
0.5500 USD |
0.6010 USD |
0.5600 USD |
| 2024-08-06 |
0.5810 USD |
438,516.2300 |
0.5460 USD |
0.5460 USD |
0.5870 USD |
0.5810 USD |
| 2024-08-05 |
0.5500 USD |
2,148,357.0300 |
0.6080 USD |
0.4770 USD |
0.6120 USD |
0.5500 USD |
| 2024-08-04 |
0.6170 USD |
850,160.1200 |
0.6260 USD |
0.5810 USD |
0.6500 USD |
0.6170 USD |
| 2024-08-03 |
0.6290 USD |
1,392,334.8000 |
0.6670 USD |
0.6110 USD |
0.6910 USD |
0.6290 USD |
| 2024-08-02 |
0.6640 USD |
591,486.1600 |
0.7190 USD |
0.6550 USD |
0.7250 USD |
0.6640 USD |
| 2024-08-01 |
0.6970 USD |
1,319,238.8000 |
0.7490 USD |
0.6680 USD |
0.7610 USD |
0.6970 USD |
| 2024-07-31 |
0.7470 USD |
671,252.3200 |
0.7740 USD |
0.7420 USD |
0.7960 USD |
0.7470 USD |
| 2024-07-30 |
0.7720 USD |
310,778.7600 |
0.7720 USD |
0.7650 USD |
0.8090 USD |
0.7720 USD |
| 2024-07-29 |
0.7730 USD |
397,136.1800 |
0.7730 USD |
0.7700 USD |
0.8030 USD |
0.7730 USD |
| 2024-07-28 |
0.7700 USD |
488,050.1000 |
0.7900 USD |
0.7620 USD |
0.7960 USD |
0.7700 USD |
| 2024-07-27 |
0.7940 USD |
336,647.2700 |
0.7890 USD |
0.7740 USD |
0.8060 USD |
0.7940 USD |
| 2024-07-26 |
0.7890 USD |
456,974.2000 |
0.7450 USD |
0.7450 USD |
0.7950 USD |
0.7890 USD |
| 2024-07-25 |
0.7470 USD |
915,160.0700 |
0.7770 USD |
0.7140 USD |
0.7840 USD |
0.7470 USD |
| 2024-07-24 |
0.7820 USD |
1,266,220.3800 |
0.7950 USD |
0.7770 USD |
0.8260 USD |
0.7820 USD |