Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.8360 USD |
1,422,293.9400 |
0.8320 USD |
0.8150 USD |
0.8600 USD |
0.8360 USD |
| 2024-09-25 |
0.8310 USD |
761,248.0500 |
0.8200 USD |
0.8140 USD |
0.8470 USD |
0.8310 USD |
| 2024-09-24 |
0.8200 USD |
896,707.6000 |
0.8070 USD |
0.7910 USD |
0.8270 USD |
0.8200 USD |
| 2024-09-23 |
0.8060 USD |
802,236.9600 |
0.7790 USD |
0.7580 USD |
0.8060 USD |
0.8060 USD |
| 2024-09-22 |
0.7780 USD |
777,997.5800 |
0.8120 USD |
0.7590 USD |
0.8120 USD |
0.7780 USD |
| 2024-09-21 |
0.8120 USD |
960,059.4600 |
0.8060 USD |
0.7820 USD |
0.8190 USD |
0.8120 USD |
| 2024-09-20 |
0.8070 USD |
1,107,568.7200 |
0.7960 USD |
0.7770 USD |
0.8160 USD |
0.8070 USD |
| 2024-09-19 |
0.7950 USD |
1,525,710.9600 |
0.7860 USD |
0.7700 USD |
0.8030 USD |
0.7950 USD |
| 2024-09-18 |
0.7850 USD |
1,539,912.7000 |
0.7420 USD |
0.7230 USD |
0.7860 USD |
0.7850 USD |
| 2024-09-17 |
0.7430 USD |
1,177,050.0000 |
0.7220 USD |
0.7110 USD |
0.7580 USD |
0.7430 USD |
| 2024-09-16 |
0.7210 USD |
1,060,078.4000 |
0.7270 USD |
0.7040 USD |
0.7290 USD |
0.7210 USD |
| 2024-09-15 |
0.7280 USD |
1,337,699.5700 |
0.7340 USD |
0.7150 USD |
0.7610 USD |
0.7280 USD |
| 2024-09-14 |
0.7330 USD |
1,871,552.4600 |
0.7430 USD |
0.7310 USD |
0.7690 USD |
0.7330 USD |
| 2024-09-13 |
0.7440 USD |
1,408,541.9700 |
0.7500 USD |
0.7220 USD |
0.7550 USD |
0.7440 USD |
| 2024-09-12 |
0.7500 USD |
2,177,376.0500 |
0.7540 USD |
0.7360 USD |
0.7660 USD |
0.7500 USD |
| 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 |