Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-04 |
2.1590 USD |
802,798.6600 |
2.2070 USD |
2.1080 USD |
2.2280 USD |
2.1590 USD |
| 2023-07-03 |
2.1880 USD |
1,101,266.2900 |
2.1730 USD |
2.1700 USD |
2.2460 USD |
2.1880 USD |
| 2023-07-02 |
2.1840 USD |
785,204.3400 |
2.2690 USD |
2.1500 USD |
2.2800 USD |
2.1840 USD |
| 2023-07-01 |
2.2570 USD |
526,474.9200 |
2.2280 USD |
2.1710 USD |
2.2890 USD |
2.2570 USD |
| 2023-06-30 |
2.2260 USD |
1,422,196.1700 |
2.2330 USD |
2.0500 USD |
2.3310 USD |
2.2260 USD |
| 2023-06-29 |
2.2390 USD |
806,701.3200 |
2.1970 USD |
2.1630 USD |
2.2610 USD |
2.2390 USD |
| 2023-06-28 |
2.2100 USD |
967,362.1300 |
2.3110 USD |
2.1320 USD |
2.3110 USD |
2.2100 USD |
| 2023-06-27 |
2.3080 USD |
537,001.4500 |
2.3230 USD |
2.2690 USD |
2.3790 USD |
2.3080 USD |
| 2023-06-26 |
2.3210 USD |
2,403,220.4000 |
2.3040 USD |
2.2740 USD |
2.5250 USD |
2.3210 USD |
| 2023-06-25 |
2.3050 USD |
1,667,446.0300 |
2.1840 USD |
2.1710 USD |
2.4850 USD |
2.3050 USD |
| 2023-06-24 |
2.1770 USD |
846,607.5000 |
2.2730 USD |
2.1360 USD |
2.3300 USD |
2.1770 USD |
| 2023-06-23 |
2.2700 USD |
990,096.1900 |
2.1800 USD |
2.1370 USD |
2.3480 USD |
2.2700 USD |
| 2023-06-22 |
2.1920 USD |
2,635,564.1200 |
2.2230 USD |
2.1780 USD |
2.3920 USD |
2.1920 USD |
| 2023-06-21 |
2.2400 USD |
930,874.7100 |
2.1560 USD |
2.1360 USD |
2.2580 USD |
2.2400 USD |
| 2023-06-20 |
2.1550 USD |
976,051.5700 |
2.0610 USD |
1.9990 USD |
2.1630 USD |
2.1550 USD |
| 2023-06-19 |
2.0620 USD |
781,318.5600 |
2.0440 USD |
1.9550 USD |
2.0920 USD |
2.0620 USD |
| 2023-06-18 |
2.0640 USD |
370,539.8400 |
2.1030 USD |
2.0230 USD |
2.1420 USD |
2.0640 USD |
| 2023-06-17 |
2.1090 USD |
401,655.2300 |
2.0950 USD |
2.0830 USD |
2.1590 USD |
2.1090 USD |
| 2023-06-16 |
2.1010 USD |
701,795.9900 |
2.0850 USD |
2.0250 USD |
2.1240 USD |
2.1010 USD |
| 2023-06-15 |
2.0870 USD |
804,921.6000 |
2.0660 USD |
2.0520 USD |
2.1500 USD |
2.0870 USD |
| 2023-06-14 |
2.0420 USD |
1,337,101.3600 |
2.2330 USD |
1.9950 USD |
2.2960 USD |
2.0420 USD |
| 2023-06-13 |
2.2250 USD |
744,633.7300 |
2.2540 USD |
2.1940 USD |
2.3180 USD |
2.2250 USD |
| 2023-06-12 |
2.2460 USD |
1,031,381.1600 |
2.3590 USD |
2.1800 USD |
2.3600 USD |
2.2460 USD |
| 2023-06-11 |
2.3620 USD |
696,930.6400 |
2.2910 USD |
2.2350 USD |
2.4220 USD |
2.3620 USD |
| 2023-06-10 |
2.3060 USD |
2,108,008.4000 |
2.8130 USD |
2.0920 USD |
2.8130 USD |
2.3060 USD |
| 2023-06-09 |
2.8370 USD |
810,918.1500 |
2.9190 USD |
2.8030 USD |
2.9290 USD |
2.8370 USD |
| 2023-06-08 |
2.9170 USD |
353,202.5500 |
2.8930 USD |
2.8480 USD |
2.9500 USD |
2.9170 USD |
| 2023-06-07 |
2.8740 USD |
714,536.7000 |
3.1220 USD |
2.8580 USD |
3.1220 USD |
2.8740 USD |
| 2023-06-06 |
3.1510 USD |
941,875.0800 |
2.8400 USD |
2.8350 USD |
3.2650 USD |
3.1510 USD |
| 2023-06-05 |
2.8500 USD |
1,336,069.8500 |
3.3080 USD |
2.7890 USD |
3.3360 USD |
2.8500 USD |
| 2023-06-04 |
3.3660 USD |
305,937.3800 |
3.1180 USD |
3.1070 USD |
3.3710 USD |
3.3660 USD |
| 2023-06-03 |
3.1190 USD |
184,398.3000 |
3.1460 USD |
3.1040 USD |
3.1590 USD |
3.1190 USD |
| 2023-06-02 |
3.1480 USD |
265,284.9500 |
3.0620 USD |
3.0120 USD |
3.1850 USD |
3.1480 USD |
| 2023-06-01 |
3.0780 USD |
372,900.2700 |
3.1500 USD |
3.0500 USD |
3.1720 USD |
3.0780 USD |
| 2023-05-31 |
3.1410 USD |
241,941.8700 |
3.1900 USD |
3.0930 USD |
3.2060 USD |
3.1410 USD |
| 2023-05-30 |
3.1980 USD |
247,857.9900 |
3.1990 USD |
3.1740 USD |
3.2400 USD |
3.1980 USD |
| 2023-05-29 |
3.2070 USD |
252,659.0900 |
3.3090 USD |
3.1740 USD |
3.3310 USD |
3.2070 USD |
| 2023-05-28 |
3.3080 USD |
191,826.2900 |
3.2410 USD |
3.2260 USD |
3.3450 USD |
3.3080 USD |
| 2023-05-27 |
3.2500 USD |
494,918.6100 |
3.2270 USD |
3.1760 USD |
3.2520 USD |
3.2500 USD |
| 2023-05-26 |
3.2330 USD |
364,214.3700 |
3.2350 USD |
3.1940 USD |
3.2600 USD |
3.2330 USD |
| 2023-05-25 |
3.2320 USD |
250,428.0100 |
3.3330 USD |
3.1920 USD |
3.3430 USD |
3.2320 USD |
| 2023-05-24 |
3.3340 USD |
418,183.3200 |
3.5010 USD |
3.3100 USD |
3.5250 USD |
3.3340 USD |
| 2023-05-23 |
3.4980 USD |
341,232.9400 |
3.4330 USD |
3.4210 USD |
3.5280 USD |
3.4980 USD |
| 2023-05-22 |
3.4300 USD |
317,206.9800 |
3.4660 USD |
3.4150 USD |
3.4960 USD |
3.4300 USD |
| 2023-05-21 |
3.4620 USD |
339,694.4800 |
3.4420 USD |
3.4290 USD |
3.5210 USD |
3.4620 USD |
| 2023-05-20 |
3.4370 USD |
314,364.7300 |
3.4270 USD |
3.3550 USD |
3.4550 USD |
3.4370 USD |
| 2023-05-19 |
3.4300 USD |
224,570.5200 |
3.3930 USD |
3.3750 USD |
3.4680 USD |
3.4300 USD |
| 2023-05-18 |
3.4100 USD |
455,203.8200 |
3.4240 USD |
3.3410 USD |
3.4490 USD |
3.4100 USD |
| 2023-05-17 |
3.4210 USD |
349,800.5300 |
3.4310 USD |
3.3350 USD |
3.4830 USD |
3.4210 USD |
| 2023-05-16 |
3.4200 USD |
346,499.4500 |
3.3660 USD |
3.3290 USD |
3.4600 USD |
3.4200 USD |