Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-24 |
1.7660 USD |
1,429,221.9700 |
1.6620 USD |
1.6340 USD |
1.7720 USD |
1.7660 USD |
| 2024-02-23 |
1.6570 USD |
1,107,194.0900 |
1.6910 USD |
1.6120 USD |
1.7080 USD |
1.6570 USD |
| 2024-02-22 |
1.6890 USD |
958,314.8900 |
1.7170 USD |
1.6440 USD |
1.7510 USD |
1.6890 USD |
| 2024-02-21 |
1.7140 USD |
1,135,022.8200 |
1.8490 USD |
1.6320 USD |
1.8560 USD |
1.7140 USD |
| 2024-02-20 |
1.8290 USD |
2,340,772.1700 |
1.7270 USD |
1.6860 USD |
1.9100 USD |
1.8290 USD |
| 2024-02-19 |
1.7500 USD |
776,307.9100 |
1.7330 USD |
1.6810 USD |
1.7740 USD |
1.7500 USD |
| 2024-02-18 |
1.7290 USD |
1,361,687.2700 |
1.6480 USD |
1.6190 USD |
1.7480 USD |
1.7290 USD |
| 2024-02-17 |
1.6430 USD |
1,168,171.3900 |
1.6990 USD |
1.5590 USD |
1.7000 USD |
1.6430 USD |
| 2024-02-16 |
1.6600 USD |
1,344,945.2600 |
1.6070 USD |
1.5840 USD |
1.6800 USD |
1.6600 USD |
| 2024-02-15 |
1.5950 USD |
1,451,451.7000 |
1.5670 USD |
1.5330 USD |
1.6810 USD |
1.5950 USD |
| 2024-02-14 |
1.5720 USD |
1,040,879.1900 |
1.5290 USD |
1.5020 USD |
1.5970 USD |
1.5720 USD |
| 2024-02-13 |
1.5270 USD |
949,344.5400 |
1.4810 USD |
1.4450 USD |
1.5310 USD |
1.5270 USD |
| 2024-02-12 |
1.4750 USD |
390,716.7000 |
1.4260 USD |
1.4120 USD |
1.4910 USD |
1.4750 USD |
| 2024-02-11 |
1.4280 USD |
903,930.6000 |
1.4340 USD |
1.4160 USD |
1.4820 USD |
1.4280 USD |
| 2024-02-10 |
1.4390 USD |
409,795.4600 |
1.4270 USD |
1.4070 USD |
1.4490 USD |
1.4390 USD |
| 2024-02-09 |
1.4230 USD |
945,832.6100 |
1.4030 USD |
1.3900 USD |
1.4480 USD |
1.4230 USD |
| 2024-02-08 |
1.4020 USD |
460,392.3700 |
1.3960 USD |
1.3780 USD |
1.4080 USD |
1.4020 USD |
| 2024-02-07 |
1.3960 USD |
456,041.2100 |
1.3580 USD |
1.3350 USD |
1.3970 USD |
1.3960 USD |
| 2024-02-06 |
1.3620 USD |
645,257.6500 |
1.3740 USD |
1.3570 USD |
1.3890 USD |
1.3620 USD |
| 2024-02-05 |
1.3700 USD |
547,608.8800 |
1.3580 USD |
1.3310 USD |
1.3840 USD |
1.3700 USD |
| 2024-02-04 |
1.3590 USD |
335,014.6200 |
1.3950 USD |
1.3440 USD |
1.3950 USD |
1.3590 USD |
| 2024-02-03 |
1.3970 USD |
495,978.3400 |
1.4200 USD |
1.3880 USD |
1.4400 USD |
1.3970 USD |
| 2024-02-02 |
1.4220 USD |
1,895,276.1800 |
1.5030 USD |
1.4000 USD |
1.5230 USD |
1.4220 USD |
| 2024-02-01 |
1.5130 USD |
1,991,313.1000 |
1.3960 USD |
1.3730 USD |
1.5360 USD |
1.5130 USD |
| 2024-01-31 |
1.4000 USD |
419,362.5200 |
1.4330 USD |
1.3680 USD |
1.4460 USD |
1.4000 USD |
| 2024-01-30 |
1.4250 USD |
440,873.9200 |
1.4310 USD |
1.3950 USD |
1.4480 USD |
1.4250 USD |