Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-23 |
1.4970 USD |
467,770.2300 |
1.4970 USD |
1.4770 USD |
1.5510 USD |
1.4970 USD |
| 2023-08-22 |
1.4880 USD |
779,689.9600 |
1.5390 USD |
1.4400 USD |
1.5700 USD |
1.4880 USD |
| 2023-08-21 |
1.5400 USD |
609,437.3300 |
1.5920 USD |
1.4910 USD |
1.5960 USD |
1.5400 USD |
| 2023-08-20 |
1.5920 USD |
329,477.6500 |
1.6050 USD |
1.5800 USD |
1.6360 USD |
1.5920 USD |
| 2023-08-19 |
1.6010 USD |
495,266.8900 |
1.5610 USD |
1.5450 USD |
1.6270 USD |
1.6010 USD |
| 2023-08-18 |
1.5680 USD |
1,202,452.2000 |
1.5460 USD |
1.4890 USD |
1.5990 USD |
1.5680 USD |
| 2023-08-17 |
1.5500 USD |
1,501,147.4400 |
1.7220 USD |
1.3500 USD |
1.8380 USD |
1.5500 USD |
| 2023-08-16 |
1.7150 USD |
1,059,348.3500 |
1.8460 USD |
1.6600 USD |
1.8460 USD |
1.7150 USD |
| 2023-08-15 |
1.8450 USD |
1,594,655.3900 |
2.0530 USD |
1.7840 USD |
2.0810 USD |
1.8450 USD |
| 2023-08-14 |
2.0620 USD |
1,785,847.4800 |
1.9980 USD |
1.9960 USD |
2.1220 USD |
2.0620 USD |
| 2023-08-13 |
1.9970 USD |
1,430,483.1400 |
2.0130 USD |
1.9620 USD |
2.0660 USD |
1.9970 USD |
| 2023-08-12 |
2.0120 USD |
1,800,078.0000 |
1.9060 USD |
1.8960 USD |
2.0440 USD |
2.0120 USD |
| 2023-08-11 |
1.9000 USD |
738,996.0800 |
1.8700 USD |
1.8340 USD |
1.9000 USD |
1.9000 USD |
| 2023-08-10 |
1.8690 USD |
529,523.3900 |
1.8330 USD |
1.8210 USD |
1.8790 USD |
1.8690 USD |
| 2023-08-09 |
1.8360 USD |
490,752.4700 |
1.8600 USD |
1.8100 USD |
1.8720 USD |
1.8360 USD |
| 2023-08-08 |
1.8560 USD |
713,537.7500 |
1.8140 USD |
1.7960 USD |
1.8860 USD |
1.8560 USD |
| 2023-08-07 |
1.8140 USD |
1,027,717.1400 |
1.8560 USD |
1.7590 USD |
1.9570 USD |
1.8140 USD |
| 2023-08-06 |
1.8600 USD |
1,761,496.1200 |
1.8460 USD |
1.8350 USD |
2.0520 USD |
1.8600 USD |
| 2023-08-05 |
1.8670 USD |
413,017.8100 |
1.7990 USD |
1.7750 USD |
1.8670 USD |
1.8670 USD |
| 2023-08-04 |
1.7930 USD |
600,418.7500 |
1.8040 USD |
1.7590 USD |
1.8320 USD |
1.7930 USD |
| 2023-08-03 |
1.8100 USD |
640,352.9200 |
1.7830 USD |
1.7710 USD |
1.8370 USD |
1.8100 USD |
| 2023-08-02 |
1.7850 USD |
521,494.9600 |
1.8480 USD |
1.7560 USD |
1.8570 USD |
1.7850 USD |
| 2023-08-01 |
1.8270 USD |
985,210.0000 |
1.8600 USD |
1.7190 USD |
1.8680 USD |
1.8270 USD |
| 2023-07-31 |
1.8610 USD |
625,392.7500 |
1.8990 USD |
1.8130 USD |
1.9220 USD |
1.8610 USD |
| 2023-07-30 |
1.8900 USD |
594,625.8300 |
1.9710 USD |
1.8610 USD |
1.9870 USD |
1.8900 USD |
| 2023-07-29 |
1.9730 USD |
347,495.9000 |
1.9680 USD |
1.9620 USD |
1.9870 USD |
1.9730 USD |
| 2023-07-28 |
1.9710 USD |
511,428.1000 |
1.9710 USD |
1.9540 USD |
1.9970 USD |
1.9710 USD |
| 2023-07-27 |
1.9830 USD |
467,572.6400 |
1.9930 USD |
1.9670 USD |
2.0270 USD |
1.9830 USD |
| 2023-07-26 |
1.9920 USD |
598,128.9200 |
1.9930 USD |
1.9580 USD |
2.0190 USD |
1.9920 USD |
| 2023-07-25 |
1.9980 USD |
619,095.4100 |
2.0320 USD |
1.9750 USD |
2.0540 USD |
1.9980 USD |
| 2023-07-24 |
2.0370 USD |
1,028,832.7000 |
2.0930 USD |
2.0140 USD |
2.1570 USD |
2.0370 USD |
| 2023-07-23 |
2.1020 USD |
505,089.3100 |
2.0680 USD |
2.0590 USD |
2.1260 USD |
2.1020 USD |
| 2023-07-22 |
2.0630 USD |
544,903.1600 |
2.1560 USD |
2.0440 USD |
2.1840 USD |
2.0630 USD |
| 2023-07-21 |
2.1470 USD |
618,847.6800 |
2.1210 USD |
2.0980 USD |
2.2060 USD |
2.1470 USD |
| 2023-07-20 |
2.1390 USD |
1,113,682.1000 |
2.0440 USD |
2.0100 USD |
2.1740 USD |
2.1390 USD |
| 2023-07-19 |
2.0380 USD |
685,779.8200 |
2.0400 USD |
2.0360 USD |
2.1500 USD |
2.0380 USD |
| 2023-07-18 |
2.0350 USD |
1,363,960.0000 |
1.9810 USD |
1.9760 USD |
2.0950 USD |
2.0350 USD |
| 2023-07-17 |
1.9690 USD |
690,966.6500 |
1.9800 USD |
1.9130 USD |
2.0310 USD |
1.9690 USD |
| 2023-07-16 |
1.9840 USD |
749,310.3800 |
2.0670 USD |
1.9580 USD |
2.0890 USD |
1.9840 USD |
| 2023-07-15 |
2.0540 USD |
820,222.6800 |
2.0430 USD |
2.0060 USD |
2.1170 USD |
2.0540 USD |
| 2023-07-14 |
2.0330 USD |
4,373,318.0700 |
2.0160 USD |
1.9770 USD |
2.3330 USD |
2.0330 USD |
| 2023-07-13 |
1.9880 USD |
1,832,249.8400 |
1.8800 USD |
1.8090 USD |
2.0160 USD |
1.9880 USD |
| 2023-07-12 |
1.8970 USD |
850,468.6500 |
1.9210 USD |
1.8500 USD |
1.9380 USD |
1.8970 USD |
| 2023-07-11 |
1.9200 USD |
664,862.5000 |
1.9290 USD |
1.8900 USD |
1.9330 USD |
1.9200 USD |
| 2023-07-10 |
1.9270 USD |
1,069,619.7900 |
1.9980 USD |
1.8460 USD |
2.0080 USD |
1.9270 USD |
| 2023-07-09 |
1.9890 USD |
1,160,897.1900 |
1.9950 USD |
1.9560 USD |
2.0410 USD |
1.9890 USD |
| 2023-07-08 |
1.9980 USD |
1,890,680.6900 |
1.9040 USD |
1.9000 USD |
2.0560 USD |
1.9980 USD |
| 2023-07-07 |
1.8970 USD |
1,250,577.9900 |
1.9170 USD |
1.8340 USD |
1.9290 USD |
1.8970 USD |
| 2023-07-06 |
1.9210 USD |
1,915,250.6900 |
2.0750 USD |
1.9110 USD |
2.1340 USD |
1.9210 USD |
| 2023-07-05 |
2.0800 USD |
662,436.1200 |
2.1470 USD |
2.0430 USD |
2.1670 USD |
2.0800 USD |