Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
1.6000 USD |
1,414,452.6100 |
1.5730 USD |
1.5500 USD |
1.6270 USD |
1.6000 USD |
| 2023-11-30 |
1.5660 USD |
1,560,994.2600 |
1.5800 USD |
1.5610 USD |
1.6360 USD |
1.5660 USD |
| 2023-11-29 |
1.5900 USD |
1,518,961.6100 |
1.5810 USD |
1.5140 USD |
1.6300 USD |
1.5900 USD |
| 2023-11-28 |
1.5850 USD |
2,854,724.5700 |
1.6300 USD |
1.5420 USD |
1.6750 USD |
1.5850 USD |
| 2023-11-27 |
1.6260 USD |
2,061,635.5400 |
1.6370 USD |
1.5730 USD |
1.6660 USD |
1.6260 USD |
| 2023-11-26 |
1.6400 USD |
2,589,398.1000 |
1.6920 USD |
1.6190 USD |
1.7790 USD |
1.6400 USD |
| 2023-11-25 |
1.7010 USD |
4,201,732.2800 |
1.4850 USD |
1.4770 USD |
1.7700 USD |
1.7010 USD |
| 2023-11-24 |
1.4900 USD |
1,116,770.7500 |
1.4230 USD |
1.3980 USD |
1.5020 USD |
1.4900 USD |
| 2023-11-23 |
1.4230 USD |
1,157,442.4200 |
1.4470 USD |
1.4060 USD |
1.5090 USD |
1.4230 USD |
| 2023-11-22 |
1.4440 USD |
1,303,298.3700 |
1.3290 USD |
1.3270 USD |
1.4640 USD |
1.4440 USD |
| 2023-11-21 |
1.3340 USD |
3,103,101.5900 |
1.5160 USD |
1.3180 USD |
1.5900 USD |
1.3340 USD |
| 2023-11-20 |
1.5110 USD |
2,524,797.9900 |
1.3850 USD |
1.3720 USD |
1.5270 USD |
1.5110 USD |
| 2023-11-19 |
1.3700 USD |
473,129.5600 |
1.3420 USD |
1.3060 USD |
1.3830 USD |
1.3700 USD |
| 2023-11-18 |
1.3380 USD |
822,905.0800 |
1.3590 USD |
1.2660 USD |
1.3640 USD |
1.3380 USD |
| 2023-11-17 |
1.3610 USD |
1,192,620.1700 |
1.3890 USD |
1.2960 USD |
1.4440 USD |
1.3610 USD |
| 2023-11-16 |
1.3980 USD |
2,269,552.6900 |
1.4710 USD |
1.3660 USD |
1.4980 USD |
1.3980 USD |
| 2023-11-15 |
1.4730 USD |
1,528,040.6300 |
1.3900 USD |
1.3850 USD |
1.4730 USD |
1.4730 USD |
| 2023-11-14 |
1.3940 USD |
2,182,309.4800 |
1.4630 USD |
1.3130 USD |
1.4960 USD |
1.3940 USD |
| 2023-11-13 |
1.4780 USD |
2,853,947.5600 |
1.4880 USD |
1.4190 USD |
1.5740 USD |
1.4780 USD |
| 2023-11-12 |
1.4710 USD |
1,076,833.1800 |
1.4330 USD |
1.3610 USD |
1.4850 USD |
1.4710 USD |
| 2023-11-11 |
1.4290 USD |
1,883,972.8900 |
1.4410 USD |
1.3830 USD |
1.4740 USD |
1.4290 USD |
| 2023-11-10 |
1.4340 USD |
1,269,431.4800 |
1.3840 USD |
1.3420 USD |
1.4430 USD |
1.4340 USD |
| 2023-11-09 |
1.3840 USD |
3,397,167.4800 |
1.4660 USD |
1.1510 USD |
1.5330 USD |
1.3840 USD |
| 2023-11-08 |
1.4740 USD |
853,677.3300 |
1.4200 USD |
1.4050 USD |
1.4880 USD |
1.4740 USD |
| 2023-11-07 |
1.4220 USD |
1,173,883.7200 |
1.4920 USD |
1.3770 USD |
1.4970 USD |
1.4220 USD |
| 2023-11-06 |
1.4940 USD |
1,761,541.9200 |
1.4560 USD |
1.4100 USD |
1.5170 USD |
1.4940 USD |
| 2023-11-05 |
1.4550 USD |
1,773,524.5700 |
1.4010 USD |
1.3910 USD |
1.6130 USD |
1.4550 USD |
| 2023-11-04 |
1.4010 USD |
381,292.9800 |
1.3540 USD |
1.3430 USD |
1.4020 USD |
1.4010 USD |
| 2023-11-03 |
1.3660 USD |
876,994.3400 |
1.3800 USD |
1.3260 USD |
1.4360 USD |
1.3660 USD |
| 2023-11-02 |
1.3840 USD |
729,205.0400 |
1.3580 USD |
1.2930 USD |
1.3920 USD |
1.3840 USD |
| 2023-11-01 |
1.3600 USD |
928,829.4600 |
1.3280 USD |
1.2760 USD |
1.3750 USD |
1.3600 USD |
| 2023-10-31 |
1.3260 USD |
808,688.7500 |
1.3800 USD |
1.2730 USD |
1.3990 USD |
1.3260 USD |
| 2023-10-30 |
1.3700 USD |
516,752.9000 |
1.4030 USD |
1.3390 USD |
1.4050 USD |
1.3700 USD |
| 2023-10-29 |
1.3980 USD |
1,101,830.8300 |
1.3670 USD |
1.3410 USD |
1.4900 USD |
1.3980 USD |
| 2023-10-28 |
1.3700 USD |
1,360,686.1800 |
1.3010 USD |
1.3010 USD |
1.3930 USD |
1.3700 USD |
| 2023-10-27 |
1.2920 USD |
827,448.8000 |
1.3240 USD |
1.2620 USD |
1.3260 USD |
1.2920 USD |
| 2023-10-26 |
1.3220 USD |
1,288,982.9500 |
1.3200 USD |
1.2490 USD |
1.3820 USD |
1.3220 USD |
| 2023-10-25 |
1.3190 USD |
2,069,601.8500 |
1.2300 USD |
1.2120 USD |
1.3860 USD |
1.3190 USD |
| 2023-10-24 |
1.2320 USD |
2,709,418.3400 |
1.1910 USD |
1.1820 USD |
1.2980 USD |
1.2320 USD |
| 2023-10-23 |
1.1960 USD |
973,930.3900 |
1.1450 USD |
1.0940 USD |
1.2730 USD |
1.1960 USD |
| 2023-10-22 |
1.1200 USD |
343,172.8600 |
1.1180 USD |
1.1020 USD |
1.1560 USD |
1.1200 USD |
| 2023-10-21 |
1.1280 USD |
261,660.7700 |
1.0930 USD |
1.0840 USD |
1.1370 USD |
1.1280 USD |
| 2023-10-20 |
1.0950 USD |
835,622.4700 |
1.0450 USD |
1.0350 USD |
1.1000 USD |
1.0950 USD |
| 2023-10-19 |
1.0470 USD |
958,306.0000 |
1.1120 USD |
1.0330 USD |
1.1300 USD |
1.0470 USD |
| 2023-10-18 |
1.1090 USD |
925,286.7300 |
1.0890 USD |
1.0750 USD |
1.1450 USD |
1.1090 USD |
| 2023-10-17 |
1.1040 USD |
714,422.1900 |
1.0740 USD |
1.0680 USD |
1.1380 USD |
1.1040 USD |
| 2023-10-16 |
1.0780 USD |
777,829.0900 |
1.0670 USD |
1.0530 USD |
1.1060 USD |
1.0780 USD |
| 2023-10-15 |
1.0720 USD |
260,178.2600 |
1.0550 USD |
1.0500 USD |
1.0770 USD |
1.0720 USD |
| 2023-10-14 |
1.0510 USD |
176,239.8100 |
1.0440 USD |
1.0430 USD |
1.0560 USD |
1.0510 USD |
| 2023-10-13 |
1.0550 USD |
435,015.1800 |
1.0470 USD |
1.0320 USD |
1.0650 USD |
1.0550 USD |