Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
5.4180 USD |
1,804,025.3600 |
5.5150 USD |
5.2850 USD |
5.7950 USD |
5.4180 USD |
| 2022-09-26 |
5.4830 USD |
1,144,026.3000 |
5.7200 USD |
5.3620 USD |
5.8120 USD |
5.4830 USD |
| 2022-09-25 |
5.6950 USD |
1,132,135.3000 |
5.4230 USD |
5.3410 USD |
5.7590 USD |
5.6950 USD |
| 2022-09-24 |
5.4230 USD |
1,177,768.9900 |
5.6840 USD |
5.3710 USD |
5.7070 USD |
5.4230 USD |
| 2022-09-23 |
5.7080 USD |
2,666,327.6000 |
5.9070 USD |
5.4360 USD |
6.1020 USD |
5.7080 USD |
| 2022-09-22 |
5.9500 USD |
2,100,629.4500 |
5.7860 USD |
5.5950 USD |
6.0300 USD |
5.9500 USD |
| 2022-09-21 |
5.8060 USD |
2,928,329.0100 |
5.7290 USD |
5.4950 USD |
6.3970 USD |
5.8060 USD |
| 2022-09-20 |
5.7290 USD |
1,867,990.8200 |
5.8660 USD |
5.5550 USD |
6.0240 USD |
5.7290 USD |
| 2022-09-19 |
5.9870 USD |
3,851,707.7800 |
5.0860 USD |
4.9280 USD |
6.1950 USD |
5.9870 USD |
| 2022-09-18 |
5.1340 USD |
2,300,231.1700 |
5.6300 USD |
5.0160 USD |
5.7250 USD |
5.1340 USD |
| 2022-09-17 |
5.6470 USD |
1,717,558.4200 |
4.6640 USD |
4.6610 USD |
5.8070 USD |
5.6470 USD |
| 2022-09-16 |
4.6750 USD |
1,512,040.2100 |
4.9150 USD |
4.5560 USD |
4.9810 USD |
4.6750 USD |
| 2022-09-15 |
4.9910 USD |
1,537,649.1600 |
5.1030 USD |
4.8860 USD |
5.3670 USD |
4.9910 USD |
| 2022-09-14 |
5.0960 USD |
1,353,575.4800 |
5.1360 USD |
4.8240 USD |
5.2640 USD |
5.0960 USD |
| 2022-09-13 |
5.1800 USD |
2,805,461.0900 |
5.4900 USD |
5.0190 USD |
5.8960 USD |
5.1800 USD |
| 2022-09-12 |
5.4600 USD |
1,290,626.4200 |
5.6800 USD |
5.2280 USD |
5.6800 USD |
5.4600 USD |
| 2022-09-11 |
5.6790 USD |
2,454,260.5100 |
5.0530 USD |
4.9560 USD |
5.8270 USD |
5.6790 USD |
| 2022-09-10 |
5.0920 USD |
1,004,099.9600 |
5.0550 USD |
4.9170 USD |
5.1250 USD |
5.0920 USD |
| 2022-09-09 |
5.0580 USD |
2,316,125.1400 |
4.5010 USD |
4.4910 USD |
5.3000 USD |
5.0580 USD |
| 2022-09-08 |
4.4940 USD |
1,128,388.6600 |
4.4240 USD |
4.3510 USD |
4.5510 USD |
4.4940 USD |
| 2022-09-07 |
4.4510 USD |
849,738.6000 |
4.3050 USD |
4.1680 USD |
4.4680 USD |
4.4510 USD |
| 2022-09-06 |
4.3420 USD |
1,284,960.5300 |
4.7490 USD |
4.2800 USD |
4.8140 USD |
4.3420 USD |
| 2022-09-05 |
4.7260 USD |
385,422.8600 |
4.8010 USD |
4.6280 USD |
4.8430 USD |
4.7260 USD |
| 2022-09-04 |
4.7550 USD |
389,766.9900 |
4.7620 USD |
4.7060 USD |
4.8160 USD |
4.7550 USD |
| 2022-09-03 |
4.7370 USD |
349,462.7900 |
4.7050 USD |
4.6700 USD |
4.7890 USD |
4.7370 USD |
| 2022-09-02 |
4.7050 USD |
675,092.9400 |
4.7680 USD |
4.6410 USD |
4.8670 USD |
4.7050 USD |
| 2022-09-01 |
4.7670 USD |
892,766.0700 |
4.7530 USD |
4.5950 USD |
4.8080 USD |
4.7670 USD |
| 2022-08-31 |
4.7680 USD |
868,016.9900 |
4.8170 USD |
4.7570 USD |
4.9980 USD |
4.7680 USD |
| 2022-08-30 |
4.8780 USD |
1,300,995.8500 |
4.9850 USD |
4.6720 USD |
5.0850 USD |
4.8780 USD |
| 2022-08-29 |
4.9930 USD |
1,210,252.7800 |
4.6480 USD |
4.5920 USD |
4.9950 USD |
4.9930 USD |
| 2022-08-28 |
4.7710 USD |
907,553.3600 |
4.7550 USD |
4.6780 USD |
5.0690 USD |
4.7710 USD |
| 2022-08-27 |
4.7560 USD |
1,102,306.4600 |
4.7730 USD |
4.6590 USD |
4.8400 USD |
4.7560 USD |
| 2022-08-26 |
4.7530 USD |
1,783,899.0500 |
5.3770 USD |
4.7370 USD |
5.3810 USD |
4.7530 USD |
| 2022-08-25 |
5.3110 USD |
873,356.8600 |
5.3100 USD |
5.1780 USD |
5.4920 USD |
5.3110 USD |
| 2022-08-24 |
5.3350 USD |
2,310,785.1900 |
5.2500 USD |
5.0650 USD |
5.5860 USD |
5.3350 USD |
| 2022-08-23 |
5.2470 USD |
1,191,536.7100 |
5.2080 USD |
5.0080 USD |
5.3040 USD |
5.2470 USD |
| 2022-08-22 |
5.1360 USD |
1,574,601.7400 |
5.1890 USD |
4.9000 USD |
5.1990 USD |
5.1360 USD |
| 2022-08-21 |
5.2240 USD |
2,253,560.7200 |
5.0330 USD |
4.8640 USD |
5.3650 USD |
5.2240 USD |
| 2022-08-20 |
5.0300 USD |
1,968,806.8400 |
5.1060 USD |
4.8450 USD |
5.3370 USD |
5.0300 USD |
| 2022-08-19 |
5.1270 USD |
2,859,174.1200 |
5.7730 USD |
5.0780 USD |
5.8020 USD |
5.1270 USD |
| 2022-08-18 |
5.7520 USD |
1,860,969.0800 |
6.1070 USD |
5.5500 USD |
6.4260 USD |
5.7520 USD |
| 2022-08-17 |
6.0790 USD |
1,205,892.2200 |
6.1970 USD |
5.9420 USD |
6.4390 USD |
6.0790 USD |
| 2022-08-16 |
6.1840 USD |
1,389,821.1600 |
6.2140 USD |
6.1050 USD |
6.3600 USD |
6.1840 USD |
| 2022-08-15 |
6.1880 USD |
1,426,429.2400 |
6.3780 USD |
6.0680 USD |
6.8100 USD |
6.1880 USD |
| 2022-08-14 |
6.3680 USD |
2,854,012.0100 |
6.6560 USD |
6.3300 USD |
6.9040 USD |
6.3680 USD |
| 2022-08-13 |
6.6530 USD |
1,049,372.1900 |
7.0320 USD |
6.5880 USD |
7.1550 USD |
6.6530 USD |
| 2022-08-12 |
7.0000 USD |
683,683.5300 |
6.9270 USD |
6.7350 USD |
7.0000 USD |
7.0000 USD |
| 2022-08-11 |
6.8960 USD |
1,262,477.7900 |
7.1100 USD |
6.8020 USD |
7.2870 USD |
6.8960 USD |
| 2022-08-10 |
7.0620 USD |
1,879,596.9700 |
7.0270 USD |
6.6540 USD |
7.3230 USD |
7.0620 USD |
| 2022-08-09 |
7.0540 USD |
983,403.4100 |
7.3140 USD |
6.8160 USD |
7.4820 USD |
7.0540 USD |