Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-04 |
5.9350 USD |
504,164.2200 |
5.9630 USD |
5.8740 USD |
6.0080 USD |
5.9350 USD |
| 2023-02-03 |
5.9700 USD |
1,066,065.6000 |
5.8940 USD |
5.8020 USD |
6.0150 USD |
5.9700 USD |
| 2023-02-02 |
5.9390 USD |
1,047,462.3600 |
6.0570 USD |
5.8340 USD |
6.2790 USD |
5.9390 USD |
| 2023-02-01 |
6.0390 USD |
1,002,543.9900 |
5.8720 USD |
5.5080 USD |
6.0900 USD |
6.0390 USD |
| 2023-01-31 |
5.8520 USD |
791,973.6400 |
5.8120 USD |
5.7440 USD |
6.1680 USD |
5.8520 USD |
| 2023-01-30 |
5.8100 USD |
879,022.5800 |
6.2330 USD |
5.6620 USD |
6.3130 USD |
5.8100 USD |
| 2023-01-29 |
6.2270 USD |
497,875.4600 |
6.0440 USD |
5.9480 USD |
6.3140 USD |
6.2270 USD |
| 2023-01-28 |
6.0340 USD |
673,143.3600 |
6.2950 USD |
5.9420 USD |
6.3690 USD |
6.0340 USD |
| 2023-01-27 |
6.2850 USD |
1,105,093.7900 |
6.1150 USD |
5.8810 USD |
6.4170 USD |
6.2850 USD |
| 2023-01-26 |
6.1030 USD |
1,224,489.6900 |
6.0370 USD |
5.9400 USD |
6.4100 USD |
6.1030 USD |
| 2023-01-25 |
5.9690 USD |
1,757,243.2300 |
5.4620 USD |
5.2890 USD |
6.2330 USD |
5.9690 USD |
| 2023-01-24 |
5.4200 USD |
1,020,945.7300 |
5.6100 USD |
5.2790 USD |
5.9480 USD |
5.4200 USD |
| 2023-01-23 |
5.6260 USD |
863,018.8800 |
5.5570 USD |
5.5400 USD |
5.9610 USD |
5.6260 USD |
| 2023-01-22 |
5.5270 USD |
1,744,895.4800 |
5.5100 USD |
5.3570 USD |
5.8680 USD |
5.5270 USD |
| 2023-01-21 |
5.6850 USD |
1,973,135.9000 |
5.1910 USD |
5.0610 USD |
5.9980 USD |
5.6850 USD |
| 2023-01-20 |
5.1630 USD |
1,365,699.5400 |
4.8190 USD |
4.7940 USD |
5.2460 USD |
5.1630 USD |
| 2023-01-19 |
4.7910 USD |
877,373.2600 |
4.5080 USD |
4.5070 USD |
4.8240 USD |
4.7910 USD |
| 2023-01-18 |
4.5690 USD |
958,083.5400 |
4.8940 USD |
4.4820 USD |
4.9330 USD |
4.5690 USD |
| 2023-01-17 |
4.9280 USD |
500,626.6000 |
4.9740 USD |
4.8510 USD |
5.1200 USD |
4.9280 USD |
| 2023-01-16 |
4.9690 USD |
1,001,460.6800 |
5.1390 USD |
4.7540 USD |
5.3210 USD |
4.9690 USD |
| 2023-01-15 |
5.1460 USD |
669,116.0200 |
5.1910 USD |
4.9190 USD |
5.3070 USD |
5.1460 USD |
| 2023-01-14 |
5.1800 USD |
1,678,804.9500 |
4.9300 USD |
4.9120 USD |
5.6500 USD |
5.1800 USD |
| 2023-01-13 |
4.9080 USD |
944,430.9600 |
4.8470 USD |
4.6950 USD |
4.9960 USD |
4.9080 USD |
| 2023-01-12 |
4.8520 USD |
1,628,763.5200 |
4.9800 USD |
4.5140 USD |
5.0800 USD |
4.8520 USD |
| 2023-01-11 |
4.9280 USD |
1,364,376.7400 |
4.9090 USD |
4.7080 USD |
5.1890 USD |
4.9280 USD |
| 2023-01-10 |
4.9030 USD |
1,971,505.7200 |
4.6060 USD |
4.4660 USD |
5.0750 USD |
4.9030 USD |
| 2023-01-09 |
4.6010 USD |
3,007,001.0500 |
4.4490 USD |
4.3690 USD |
5.0000 USD |
4.6010 USD |
| 2023-01-08 |
4.4030 USD |
1,259,586.7400 |
4.1570 USD |
4.0750 USD |
4.4990 USD |
4.4030 USD |
| 2023-01-07 |
4.1650 USD |
976,573.3400 |
4.0390 USD |
4.0140 USD |
4.2460 USD |
4.1650 USD |
| 2023-01-06 |
4.0390 USD |
499,378.1500 |
4.0120 USD |
3.8860 USD |
4.0600 USD |
4.0390 USD |
| 2023-01-05 |
3.9920 USD |
661,970.7700 |
4.0540 USD |
3.9750 USD |
4.1040 USD |
3.9920 USD |
| 2023-01-04 |
4.0390 USD |
1,084,511.2300 |
3.9970 USD |
3.9900 USD |
4.1980 USD |
4.0390 USD |
| 2023-01-03 |
4.0060 USD |
479,599.5300 |
3.9520 USD |
3.8690 USD |
4.0410 USD |
4.0060 USD |
| 2023-01-02 |
3.9680 USD |
402,570.6000 |
3.8640 USD |
3.7950 USD |
3.9870 USD |
3.9680 USD |
| 2023-01-01 |
3.8530 USD |
1,047,245.3300 |
3.6330 USD |
3.6140 USD |
4.0430 USD |
3.8530 USD |
| 2022-12-31 |
3.6340 USD |
431,412.5300 |
3.5990 USD |
3.5860 USD |
3.6480 USD |
3.6340 USD |
| 2022-12-30 |
3.5960 USD |
513,668.0500 |
3.6090 USD |
3.5640 USD |
3.6450 USD |
3.5960 USD |
| 2022-12-29 |
3.5930 USD |
283,481.8800 |
3.6080 USD |
3.5640 USD |
3.6570 USD |
3.5930 USD |
| 2022-12-28 |
3.6360 USD |
534,770.4600 |
3.6520 USD |
3.5430 USD |
3.6710 USD |
3.6360 USD |
| 2022-12-27 |
3.6490 USD |
340,009.5100 |
3.5970 USD |
3.5720 USD |
3.6540 USD |
3.6490 USD |
| 2022-12-26 |
3.5670 USD |
130,914.0900 |
3.5910 USD |
3.5640 USD |
3.6150 USD |
3.5670 USD |
| 2022-12-25 |
3.5950 USD |
241,974.1400 |
3.6160 USD |
3.5380 USD |
3.6160 USD |
3.5950 USD |
| 2022-12-24 |
3.6170 USD |
293,568.0000 |
3.5690 USD |
3.5480 USD |
3.6480 USD |
3.6170 USD |
| 2022-12-23 |
3.5640 USD |
355,018.3300 |
3.5970 USD |
3.5250 USD |
3.7130 USD |
3.5640 USD |
| 2022-12-22 |
3.5880 USD |
1,130,619.1800 |
3.5700 USD |
3.4840 USD |
3.6720 USD |
3.5880 USD |
| 2022-12-21 |
3.5590 USD |
634,040.2000 |
3.5260 USD |
3.4550 USD |
3.5860 USD |
3.5590 USD |
| 2022-12-20 |
3.5290 USD |
1,412,155.2200 |
3.4190 USD |
3.3810 USD |
3.5930 USD |
3.5290 USD |
| 2022-12-19 |
3.3800 USD |
1,202,344.3400 |
3.4920 USD |
3.3240 USD |
3.5930 USD |
3.3800 USD |
| 2022-12-18 |
3.5040 USD |
689,892.4600 |
3.5520 USD |
3.4310 USD |
3.5710 USD |
3.5040 USD |
| 2022-12-17 |
3.5330 USD |
1,187,845.5000 |
3.4490 USD |
3.2530 USD |
3.5510 USD |
3.5330 USD |