Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-12 |
1.0470 USD |
516,842.3500 |
1.0410 USD |
1.0250 USD |
1.0590 USD |
1.0470 USD |
| 2023-10-11 |
1.0380 USD |
645,828.8300 |
1.0260 USD |
0.9830 USD |
1.0420 USD |
1.0380 USD |
| 2023-10-10 |
1.0270 USD |
617,579.5900 |
1.0280 USD |
1.0030 USD |
1.0410 USD |
1.0270 USD |
| 2023-10-09 |
1.0230 USD |
1,016,810.8200 |
1.0890 USD |
0.9970 USD |
1.0970 USD |
1.0230 USD |
| 2023-10-08 |
1.0870 USD |
245,074.8900 |
1.0980 USD |
1.0800 USD |
1.1040 USD |
1.0870 USD |
| 2023-10-07 |
1.0960 USD |
646,940.8000 |
1.0920 USD |
1.0850 USD |
1.1090 USD |
1.0960 USD |
| 2023-10-06 |
1.0920 USD |
3,609,744.9500 |
1.0780 USD |
1.0640 USD |
1.1340 USD |
1.0920 USD |
| 2023-10-05 |
1.0930 USD |
629,062.4300 |
1.1390 USD |
1.0740 USD |
1.1520 USD |
1.0930 USD |
| 2023-10-04 |
1.1470 USD |
394,803.4100 |
1.1450 USD |
1.0930 USD |
1.1490 USD |
1.1470 USD |
| 2023-10-03 |
1.1460 USD |
653,318.8100 |
1.1800 USD |
1.1400 USD |
1.1920 USD |
1.1460 USD |
| 2023-10-02 |
1.1830 USD |
1,164,481.9100 |
1.2870 USD |
1.1410 USD |
1.3030 USD |
1.1830 USD |
| 2023-10-01 |
1.2690 USD |
756,203.6500 |
1.2430 USD |
1.2230 USD |
1.2860 USD |
1.2690 USD |
| 2023-09-30 |
1.2480 USD |
610,377.3300 |
1.2040 USD |
1.2020 USD |
1.2630 USD |
1.2480 USD |
| 2023-09-29 |
1.2130 USD |
1,482,651.2100 |
1.2030 USD |
1.1890 USD |
1.2820 USD |
1.2130 USD |
| 2023-09-28 |
1.1920 USD |
1,276,955.3200 |
1.1130 USD |
1.1110 USD |
1.2090 USD |
1.1920 USD |
| 2023-09-27 |
1.1100 USD |
352,493.7300 |
1.1130 USD |
1.0980 USD |
1.1310 USD |
1.1100 USD |
| 2023-09-26 |
1.1110 USD |
610,775.8100 |
1.1170 USD |
1.0910 USD |
1.1550 USD |
1.1110 USD |
| 2023-09-25 |
1.1170 USD |
616,540.9900 |
1.1040 USD |
1.0860 USD |
1.1270 USD |
1.1170 USD |
| 2023-09-24 |
1.1150 USD |
250,621.5200 |
1.1190 USD |
1.1030 USD |
1.1240 USD |
1.1150 USD |
| 2023-09-23 |
1.1210 USD |
362,902.5500 |
1.1270 USD |
1.1120 USD |
1.1360 USD |
1.1210 USD |
| 2023-09-22 |
1.1270 USD |
516,619.8800 |
1.1100 USD |
1.0980 USD |
1.1420 USD |
1.1270 USD |
| 2023-09-21 |
1.1090 USD |
1,380,422.0400 |
1.1280 USD |
1.0870 USD |
1.1330 USD |
1.1090 USD |
| 2023-09-20 |
1.1270 USD |
700,014.7600 |
1.1410 USD |
1.1000 USD |
1.1500 USD |
1.1270 USD |
| 2023-09-19 |
1.1400 USD |
795,848.3400 |
1.1340 USD |
1.1240 USD |
1.1690 USD |
1.1400 USD |
| 2023-09-18 |
1.1420 USD |
1,199,166.1200 |
1.1110 USD |
1.1110 USD |
1.1800 USD |
1.1420 USD |
| 2023-09-17 |
1.1090 USD |
1,220,509.9400 |
1.1070 USD |
1.0590 USD |
1.1540 USD |
1.1090 USD |
| 2023-09-16 |
1.1060 USD |
1,074,873.9000 |
1.1130 USD |
1.0920 USD |
1.1710 USD |
1.1060 USD |
| 2023-09-15 |
1.1080 USD |
1,689,009.1900 |
1.1160 USD |
1.0780 USD |
1.1230 USD |
1.1080 USD |
| 2023-09-14 |
1.1310 USD |
886,882.2000 |
1.1500 USD |
1.1250 USD |
1.1940 USD |
1.1310 USD |
| 2023-09-13 |
1.1480 USD |
933,605.9500 |
1.1330 USD |
1.1060 USD |
1.1730 USD |
1.1480 USD |
| 2023-09-12 |
1.1350 USD |
1,213,066.1500 |
1.1430 USD |
1.1250 USD |
1.1810 USD |
1.1350 USD |
| 2023-09-11 |
1.1420 USD |
1,560,901.8300 |
1.2230 USD |
1.1240 USD |
1.2320 USD |
1.1420 USD |
| 2023-09-10 |
1.2300 USD |
960,898.1100 |
1.3180 USD |
1.2060 USD |
1.3180 USD |
1.2300 USD |
| 2023-09-09 |
1.3260 USD |
367,306.8000 |
1.3290 USD |
1.3180 USD |
1.3380 USD |
1.3260 USD |
| 2023-09-08 |
1.3240 USD |
614,556.5600 |
1.3620 USD |
1.3020 USD |
1.3720 USD |
1.3240 USD |
| 2023-09-07 |
1.3560 USD |
673,818.0800 |
1.3290 USD |
1.3290 USD |
1.3700 USD |
1.3560 USD |
| 2023-09-06 |
1.3310 USD |
729,127.2000 |
1.3480 USD |
1.2770 USD |
1.3560 USD |
1.3310 USD |
| 2023-09-05 |
1.3490 USD |
449,910.4200 |
1.3450 USD |
1.3250 USD |
1.3570 USD |
1.3490 USD |
| 2023-09-04 |
1.3440 USD |
527,411.7600 |
1.3560 USD |
1.3170 USD |
1.3870 USD |
1.3440 USD |
| 2023-09-03 |
1.3590 USD |
932,700.8100 |
1.3820 USD |
1.3150 USD |
1.3850 USD |
1.3590 USD |
| 2023-09-02 |
1.3800 USD |
412,018.4900 |
1.3900 USD |
1.3690 USD |
1.4080 USD |
1.3800 USD |
| 2023-09-01 |
1.3870 USD |
722,704.7600 |
1.4250 USD |
1.3680 USD |
1.4380 USD |
1.3870 USD |
| 2023-08-31 |
1.4300 USD |
774,799.8900 |
1.4740 USD |
1.4050 USD |
1.5000 USD |
1.4300 USD |
| 2023-08-30 |
1.4760 USD |
516,113.7600 |
1.4880 USD |
1.4420 USD |
1.4930 USD |
1.4760 USD |
| 2023-08-29 |
1.4940 USD |
1,006,888.3000 |
1.4520 USD |
1.4010 USD |
1.5090 USD |
1.4940 USD |
| 2023-08-28 |
1.4630 USD |
1,040,467.7000 |
1.4230 USD |
1.3810 USD |
1.5080 USD |
1.4630 USD |
| 2023-08-27 |
1.4230 USD |
318,609.9100 |
1.4150 USD |
1.4040 USD |
1.4340 USD |
1.4230 USD |
| 2023-08-26 |
1.4190 USD |
510,733.0500 |
1.4450 USD |
1.4040 USD |
1.4820 USD |
1.4190 USD |
| 2023-08-25 |
1.4310 USD |
439,370.8700 |
1.4370 USD |
1.3900 USD |
1.4390 USD |
1.4310 USD |
| 2023-08-24 |
1.4340 USD |
402,218.9900 |
1.4960 USD |
1.4160 USD |
1.5100 USD |
1.4340 USD |