Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
3.8830 USD |
989,060.5500 |
4.0960 USD |
3.8550 USD |
4.1030 USD |
3.8830 USD |
| 2022-11-30 |
4.1260 USD |
3,065,030.7200 |
4.0780 USD |
3.9230 USD |
4.4810 USD |
4.1260 USD |
| 2022-11-29 |
4.1210 USD |
1,560,226.5400 |
4.0570 USD |
4.0160 USD |
4.2230 USD |
4.1210 USD |
| 2022-11-28 |
4.0560 USD |
3,152,431.8100 |
3.8320 USD |
3.5130 USD |
4.2550 USD |
4.0560 USD |
| 2022-11-27 |
3.7970 USD |
1,920,400.2700 |
3.5590 USD |
3.5330 USD |
3.9540 USD |
3.7970 USD |
| 2022-11-26 |
3.5700 USD |
1,660,278.6200 |
3.2270 USD |
3.2200 USD |
3.6440 USD |
3.5700 USD |
| 2022-11-25 |
3.2300 USD |
648,556.9500 |
3.3200 USD |
3.1770 USD |
3.3350 USD |
3.2300 USD |
| 2022-11-24 |
3.3270 USD |
1,284,081.8400 |
3.4490 USD |
3.2350 USD |
3.4690 USD |
3.3270 USD |
| 2022-11-23 |
3.4380 USD |
1,258,595.5700 |
3.2640 USD |
3.1450 USD |
3.4930 USD |
3.4380 USD |
| 2022-11-22 |
3.2610 USD |
2,421,022.7300 |
3.1560 USD |
2.8440 USD |
3.2730 USD |
3.2610 USD |
| 2022-11-21 |
3.1470 USD |
1,769,776.6800 |
3.0330 USD |
2.9020 USD |
3.2010 USD |
3.1470 USD |
| 2022-11-20 |
3.0340 USD |
1,176,450.8200 |
3.3100 USD |
2.9390 USD |
3.3540 USD |
3.0340 USD |
| 2022-11-19 |
3.3270 USD |
1,123,363.5600 |
3.1600 USD |
3.0360 USD |
3.3980 USD |
3.3270 USD |
| 2022-11-18 |
3.1610 USD |
2,050,305.4600 |
2.8790 USD |
2.8740 USD |
3.2290 USD |
3.1610 USD |
| 2022-11-17 |
2.8970 USD |
454,963.7500 |
2.9800 USD |
2.8250 USD |
3.0320 USD |
2.8970 USD |
| 2022-11-16 |
2.9760 USD |
906,215.9800 |
2.9350 USD |
2.8150 USD |
3.0740 USD |
2.9760 USD |
| 2022-11-15 |
2.9380 USD |
830,369.4100 |
2.9950 USD |
2.8890 USD |
3.0870 USD |
2.9380 USD |
| 2022-11-14 |
2.9060 USD |
1,787,623.9100 |
2.8740 USD |
2.6110 USD |
3.0700 USD |
2.9060 USD |
| 2022-11-13 |
2.8270 USD |
1,240,134.6800 |
2.8870 USD |
2.8020 USD |
3.0380 USD |
2.8270 USD |
| 2022-11-12 |
2.8810 USD |
1,591,881.3100 |
3.2050 USD |
2.8400 USD |
3.2050 USD |
2.8810 USD |
| 2022-11-11 |
3.1390 USD |
2,675,530.8400 |
3.5150 USD |
2.9050 USD |
3.5250 USD |
3.1390 USD |
| 2022-11-10 |
3.5330 USD |
2,573,249.5800 |
2.8850 USD |
2.8250 USD |
3.6360 USD |
3.5330 USD |
| 2022-11-09 |
2.8420 USD |
3,242,605.2800 |
3.9190 USD |
2.7890 USD |
3.9360 USD |
2.8420 USD |
| 2022-11-08 |
3.9390 USD |
2,629,080.3800 |
4.5940 USD |
3.1950 USD |
4.6490 USD |
3.9390 USD |
| 2022-11-07 |
4.5960 USD |
1,673,193.0900 |
4.7370 USD |
4.4940 USD |
4.8400 USD |
4.5960 USD |
| 2022-11-06 |
4.7490 USD |
1,204,205.9700 |
5.1070 USD |
4.7430 USD |
5.2390 USD |
4.7490 USD |
| 2022-11-05 |
5.1810 USD |
1,752,677.8200 |
4.7290 USD |
4.6980 USD |
5.2500 USD |
5.1810 USD |
| 2022-11-04 |
4.6990 USD |
1,502,295.6500 |
4.3540 USD |
4.3090 USD |
4.7720 USD |
4.6990 USD |
| 2022-11-03 |
4.3300 USD |
750,639.1200 |
4.2290 USD |
4.2140 USD |
4.5710 USD |
4.3300 USD |
| 2022-11-02 |
4.2280 USD |
1,263,290.5100 |
4.4980 USD |
4.1500 USD |
4.5280 USD |
4.2280 USD |
| 2022-11-01 |
4.5040 USD |
871,709.4300 |
4.7310 USD |
4.4450 USD |
4.7790 USD |
4.5040 USD |
| 2022-10-31 |
4.7460 USD |
778,498.8300 |
4.7950 USD |
4.6370 USD |
4.8850 USD |
4.7460 USD |
| 2022-10-30 |
4.7780 USD |
596,405.9900 |
4.9250 USD |
4.7100 USD |
5.1430 USD |
4.7780 USD |
| 2022-10-29 |
4.9100 USD |
928,594.1500 |
4.9730 USD |
4.8380 USD |
5.1250 USD |
4.9100 USD |
| 2022-10-28 |
4.9930 USD |
794,668.7700 |
4.6080 USD |
4.5460 USD |
5.1080 USD |
4.9930 USD |
| 2022-10-27 |
4.5790 USD |
1,184,334.4100 |
4.6840 USD |
4.5460 USD |
5.0520 USD |
4.5790 USD |
| 2022-10-26 |
4.7180 USD |
736,071.3500 |
4.7510 USD |
4.6250 USD |
4.8140 USD |
4.7180 USD |
| 2022-10-25 |
4.7360 USD |
1,174,438.2100 |
4.5070 USD |
4.4290 USD |
5.0010 USD |
4.7360 USD |
| 2022-10-24 |
4.5190 USD |
616,929.8000 |
4.6380 USD |
4.4780 USD |
4.6990 USD |
4.5190 USD |
| 2022-10-23 |
4.6400 USD |
579,427.5000 |
4.4880 USD |
4.4350 USD |
4.6890 USD |
4.6400 USD |
| 2022-10-22 |
4.4730 USD |
571,836.3000 |
4.4660 USD |
4.4110 USD |
4.6010 USD |
4.4730 USD |
| 2022-10-21 |
4.4570 USD |
1,254,921.1200 |
4.1990 USD |
3.9840 USD |
4.5420 USD |
4.4570 USD |
| 2022-10-20 |
4.1980 USD |
531,423.9000 |
4.2540 USD |
4.1390 USD |
4.3710 USD |
4.1980 USD |
| 2022-10-19 |
4.2750 USD |
481,171.4500 |
4.4210 USD |
4.2600 USD |
4.4250 USD |
4.2750 USD |
| 2022-10-18 |
4.3970 USD |
683,015.0500 |
4.5670 USD |
4.3050 USD |
4.6310 USD |
4.3970 USD |
| 2022-10-17 |
4.5700 USD |
437,681.9500 |
4.5090 USD |
4.4740 USD |
4.5880 USD |
4.5700 USD |
| 2022-10-16 |
4.5060 USD |
315,676.1500 |
4.4350 USD |
4.4300 USD |
4.5810 USD |
4.5060 USD |
| 2022-10-15 |
4.4360 USD |
429,554.8300 |
4.5140 USD |
4.4110 USD |
4.5530 USD |
4.4360 USD |
| 2022-10-14 |
4.4530 USD |
636,076.1200 |
4.5480 USD |
4.4370 USD |
4.7600 USD |
4.4530 USD |
| 2022-10-13 |
4.5570 USD |
2,014,366.7500 |
4.7160 USD |
4.1620 USD |
4.7390 USD |
4.5570 USD |