Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
3.9090 USD |
385,681.8700 |
4.0780 USD |
3.9010 USD |
4.0910 USD |
3.9090 USD |
| 2023-04-29 |
4.0710 USD |
295,373.7900 |
4.0380 USD |
4.0220 USD |
4.1130 USD |
4.0710 USD |
| 2023-04-28 |
4.0290 USD |
300,072.2500 |
4.0950 USD |
3.9660 USD |
4.0960 USD |
4.0290 USD |
| 2023-04-27 |
4.0880 USD |
521,434.2800 |
3.9170 USD |
3.9040 USD |
4.1630 USD |
4.0880 USD |
| 2023-04-26 |
3.9250 USD |
591,371.9900 |
4.0030 USD |
3.7810 USD |
4.1390 USD |
3.9250 USD |
| 2023-04-25 |
4.0030 USD |
514,170.1900 |
3.9570 USD |
3.8370 USD |
4.0130 USD |
4.0030 USD |
| 2023-04-24 |
3.9690 USD |
333,248.6500 |
3.9640 USD |
3.8890 USD |
4.0290 USD |
3.9690 USD |
| 2023-04-23 |
3.9820 USD |
415,749.5900 |
3.9600 USD |
3.9110 USD |
4.0400 USD |
3.9820 USD |
| 2023-04-22 |
3.9670 USD |
312,325.7800 |
3.8860 USD |
3.8550 USD |
3.9830 USD |
3.9670 USD |
| 2023-04-21 |
3.8980 USD |
521,990.5700 |
4.0730 USD |
3.8430 USD |
4.1010 USD |
3.8980 USD |
| 2023-04-20 |
4.0680 USD |
361,645.5500 |
4.1450 USD |
4.0140 USD |
4.2240 USD |
4.0680 USD |
| 2023-04-19 |
4.1730 USD |
447,091.1600 |
4.4990 USD |
4.1230 USD |
4.5070 USD |
4.1730 USD |
| 2023-04-18 |
4.5020 USD |
356,708.6600 |
4.4920 USD |
4.4160 USD |
4.5680 USD |
4.5020 USD |
| 2023-04-17 |
4.4950 USD |
518,263.4300 |
4.5330 USD |
4.3700 USD |
4.5990 USD |
4.4950 USD |
| 2023-04-16 |
4.5310 USD |
535,791.3400 |
4.5400 USD |
4.4490 USD |
4.5640 USD |
4.5310 USD |
| 2023-04-15 |
4.5430 USD |
547,899.4900 |
4.5670 USD |
4.4680 USD |
4.5730 USD |
4.5430 USD |
| 2023-04-14 |
4.5830 USD |
663,063.4800 |
4.4830 USD |
4.3740 USD |
4.6800 USD |
4.5830 USD |
| 2023-04-13 |
4.4800 USD |
782,445.3700 |
4.4890 USD |
4.4170 USD |
4.5510 USD |
4.4800 USD |
| 2023-04-12 |
4.4750 USD |
1,251,052.8500 |
4.3440 USD |
4.1760 USD |
4.7460 USD |
4.4750 USD |
| 2023-04-11 |
4.3470 USD |
689,653.7100 |
4.3320 USD |
4.2810 USD |
4.4030 USD |
4.3470 USD |
| 2023-04-10 |
4.3310 USD |
464,564.2300 |
4.1950 USD |
4.1640 USD |
4.3320 USD |
4.3310 USD |
| 2023-04-09 |
4.1900 USD |
407,093.0200 |
4.2030 USD |
4.1470 USD |
4.2250 USD |
4.1900 USD |
| 2023-04-08 |
4.2080 USD |
524,926.3100 |
4.2080 USD |
4.1790 USD |
4.3250 USD |
4.2080 USD |
| 2023-04-07 |
4.2090 USD |
459,107.7200 |
4.2300 USD |
4.1410 USD |
4.3460 USD |
4.2090 USD |
| 2023-04-06 |
4.2190 USD |
298,403.1600 |
4.2370 USD |
4.1440 USD |
4.2420 USD |
4.2190 USD |
| 2023-04-05 |
4.2180 USD |
761,254.1300 |
4.2390 USD |
4.1640 USD |
4.3710 USD |
4.2180 USD |
| 2023-04-04 |
4.2240 USD |
595,887.9400 |
4.2650 USD |
4.1580 USD |
4.3560 USD |
4.2240 USD |
| 2023-04-03 |
4.2500 USD |
957,075.6300 |
4.1880 USD |
4.0380 USD |
4.3890 USD |
4.2500 USD |
| 2023-04-02 |
4.1270 USD |
503,278.9300 |
4.2630 USD |
4.0750 USD |
4.3930 USD |
4.1270 USD |
| 2023-04-01 |
4.2600 USD |
292,911.9200 |
4.1820 USD |
4.1640 USD |
4.2880 USD |
4.2600 USD |
| 2023-03-31 |
4.1990 USD |
514,003.0100 |
4.0630 USD |
4.0400 USD |
4.2050 USD |
4.1990 USD |
| 2023-03-30 |
4.0470 USD |
480,319.6300 |
4.1090 USD |
3.9860 USD |
4.2000 USD |
4.0470 USD |
| 2023-03-29 |
4.1290 USD |
684,739.2000 |
4.0760 USD |
4.0600 USD |
4.2250 USD |
4.1290 USD |
| 2023-03-28 |
4.0760 USD |
755,180.7600 |
3.9180 USD |
3.8750 USD |
4.1520 USD |
4.0760 USD |
| 2023-03-27 |
3.8940 USD |
631,126.9400 |
4.1150 USD |
3.8180 USD |
4.1210 USD |
3.8940 USD |
| 2023-03-26 |
4.1340 USD |
298,828.7800 |
4.0040 USD |
3.9840 USD |
4.2020 USD |
4.1340 USD |
| 2023-03-25 |
4.0030 USD |
1,028,184.9000 |
4.0930 USD |
3.9350 USD |
4.2550 USD |
4.0030 USD |
| 2023-03-24 |
4.0720 USD |
556,476.2100 |
4.1730 USD |
3.9250 USD |
4.2230 USD |
4.0720 USD |
| 2023-03-23 |
4.1480 USD |
341,853.2800 |
4.0000 USD |
3.9860 USD |
4.1820 USD |
4.1480 USD |
| 2023-03-22 |
3.9990 USD |
524,058.3000 |
4.1400 USD |
3.8230 USD |
4.1450 USD |
3.9990 USD |
| 2023-03-21 |
4.1190 USD |
543,838.4900 |
4.0710 USD |
3.9310 USD |
4.2260 USD |
4.1190 USD |
| 2023-03-20 |
4.0870 USD |
405,239.4900 |
4.2910 USD |
4.0340 USD |
4.3860 USD |
4.0870 USD |
| 2023-03-19 |
4.3490 USD |
419,484.6400 |
4.2660 USD |
4.2350 USD |
4.4450 USD |
4.3490 USD |
| 2023-03-18 |
4.2530 USD |
718,299.0600 |
4.4450 USD |
4.2220 USD |
4.6350 USD |
4.2530 USD |
| 2023-03-17 |
4.4550 USD |
714,272.5100 |
4.1160 USD |
4.0860 USD |
4.4840 USD |
4.4550 USD |
| 2023-03-16 |
4.1100 USD |
379,451.7400 |
4.1040 USD |
4.0270 USD |
4.3870 USD |
4.1100 USD |
| 2023-03-15 |
4.1160 USD |
599,229.0100 |
4.2850 USD |
3.9960 USD |
4.4690 USD |
4.1160 USD |
| 2023-03-14 |
4.3020 USD |
704,142.2900 |
4.4870 USD |
4.1640 USD |
4.6840 USD |
4.3020 USD |
| 2023-03-13 |
4.4700 USD |
708,084.1200 |
4.5300 USD |
4.2030 USD |
4.8580 USD |
4.4700 USD |
| 2023-03-12 |
4.3400 USD |
613,210.3600 |
3.8110 USD |
3.7690 USD |
4.3720 USD |
4.3400 USD |