Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
2.2010 USD |
1,994,559.0300 |
2.2180 USD |
2.0320 USD |
2.2600 USD |
2.2010 USD |
| 2024-03-07 |
2.2250 USD |
2,056,028.8700 |
2.2140 USD |
2.1380 USD |
2.2480 USD |
2.2250 USD |
| 2024-03-06 |
2.1770 USD |
2,563,172.7300 |
2.0880 USD |
1.9750 USD |
2.1970 USD |
2.1770 USD |
| 2024-03-05 |
2.0640 USD |
4,995,266.8600 |
2.3630 USD |
1.8070 USD |
2.3790 USD |
2.0640 USD |
| 2024-03-04 |
2.3860 USD |
4,812,855.4500 |
2.2360 USD |
2.1360 USD |
2.5060 USD |
2.3860 USD |
| 2024-03-03 |
2.2520 USD |
3,129,304.5000 |
2.2890 USD |
2.0250 USD |
2.3920 USD |
2.2520 USD |
| 2024-03-02 |
2.2850 USD |
4,997,200.9600 |
2.1280 USD |
2.0610 USD |
2.5000 USD |
2.2850 USD |
| 2024-03-01 |
2.1220 USD |
3,668,291.1800 |
1.9130 USD |
1.9100 USD |
2.1330 USD |
2.1220 USD |
| 2024-02-29 |
1.8730 USD |
3,399,034.6700 |
1.8600 USD |
1.8420 USD |
2.0450 USD |
1.8730 USD |
| 2024-02-28 |
1.8870 USD |
3,286,765.5600 |
1.9430 USD |
1.6630 USD |
2.0090 USD |
1.8870 USD |
| 2024-02-27 |
1.9650 USD |
2,559,496.8700 |
1.9900 USD |
1.9050 USD |
2.0580 USD |
1.9650 USD |
| 2024-02-26 |
1.9920 USD |
4,563,921.6500 |
1.8440 USD |
1.8070 USD |
2.1520 USD |
1.9920 USD |
| 2024-02-25 |
1.8210 USD |
1,175,831.8100 |
1.7630 USD |
1.7510 USD |
1.8470 USD |
1.8210 USD |