Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-15 |
3.3770 USD |
455,906.4400 |
3.3090 USD |
3.2780 USD |
3.4210 USD |
3.3770 USD |
| 2023-05-14 |
3.3130 USD |
379,697.3100 |
3.2500 USD |
3.2220 USD |
3.3910 USD |
3.3130 USD |
| 2023-05-13 |
3.2570 USD |
275,102.1100 |
3.3110 USD |
3.2220 USD |
3.3610 USD |
3.2570 USD |
| 2023-05-12 |
3.3040 USD |
615,847.2700 |
3.2180 USD |
3.1250 USD |
3.3090 USD |
3.3040 USD |
| 2023-05-11 |
3.2030 USD |
478,652.1800 |
3.3460 USD |
3.1090 USD |
3.3460 USD |
3.2030 USD |
| 2023-05-10 |
3.3560 USD |
600,593.5400 |
3.3430 USD |
3.1670 USD |
3.3930 USD |
3.3560 USD |
| 2023-05-09 |
3.3300 USD |
252,210.6600 |
3.3650 USD |
3.2970 USD |
3.3870 USD |
3.3300 USD |
| 2023-05-08 |
3.3670 USD |
467,384.7300 |
3.5480 USD |
3.2300 USD |
3.5820 USD |
3.3670 USD |
| 2023-05-07 |
3.5980 USD |
247,256.5400 |
3.5850 USD |
3.5280 USD |
3.6390 USD |
3.5980 USD |
| 2023-05-06 |
3.5850 USD |
507,344.6500 |
3.7990 USD |
3.5170 USD |
3.8240 USD |
3.5850 USD |
| 2023-05-05 |
3.7970 USD |
369,061.9400 |
3.7790 USD |
3.6980 USD |
3.8410 USD |
3.7970 USD |
| 2023-05-04 |
3.7880 USD |
292,979.4400 |
3.8690 USD |
3.7660 USD |
3.8930 USD |
3.7880 USD |
| 2023-05-03 |
3.8550 USD |
299,608.9300 |
3.8300 USD |
3.7550 USD |
3.8800 USD |
3.8550 USD |
| 2023-05-02 |
3.8350 USD |
246,336.1200 |
3.8610 USD |
3.8110 USD |
3.8820 USD |
3.8350 USD |
| 2023-05-01 |
3.8630 USD |
485,738.1400 |
3.8880 USD |
3.7850 USD |
3.9230 USD |
3.8630 USD |
| 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 |