Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
3.4450 USD |
2,018,286.9900 |
3.9740 USD |
3.4370 USD |
4.0580 USD |
3.4450 USD |
| 2022-12-15 |
4.0110 USD |
938,705.3400 |
4.0140 USD |
3.9280 USD |
4.0780 USD |
4.0110 USD |
| 2022-12-14 |
4.0220 USD |
1,789,612.3100 |
4.0690 USD |
3.9290 USD |
4.1360 USD |
4.0220 USD |
| 2022-12-13 |
4.0630 USD |
3,585,912.3400 |
4.4050 USD |
3.9170 USD |
4.4050 USD |
4.0630 USD |
| 2022-12-12 |
4.3360 USD |
2,502,141.9300 |
4.2890 USD |
4.1560 USD |
4.4610 USD |
4.3360 USD |
| 2022-12-11 |
4.3240 USD |
2,036,313.0700 |
4.0770 USD |
4.0320 USD |
4.5850 USD |
4.3240 USD |
| 2022-12-10 |
4.0650 USD |
881,727.5400 |
3.9110 USD |
3.8960 USD |
4.1460 USD |
4.0650 USD |
| 2022-12-09 |
3.9170 USD |
530,981.8300 |
3.9580 USD |
3.8750 USD |
4.0310 USD |
3.9170 USD |
| 2022-12-08 |
3.9610 USD |
813,913.7800 |
3.9090 USD |
3.7530 USD |
3.9660 USD |
3.9610 USD |
| 2022-12-07 |
3.9250 USD |
1,592,373.1500 |
4.1770 USD |
3.8470 USD |
4.2000 USD |
3.9250 USD |
| 2022-12-06 |
4.1480 USD |
1,098,942.7400 |
3.9480 USD |
3.9170 USD |
4.3390 USD |
4.1480 USD |
| 2022-12-05 |
3.9520 USD |
1,991,489.1900 |
3.9880 USD |
3.8900 USD |
4.2700 USD |
3.9520 USD |
| 2022-12-04 |
4.0000 USD |
629,729.6500 |
3.8720 USD |
3.8720 USD |
4.0250 USD |
4.0000 USD |
| 2022-12-03 |
3.8710 USD |
552,809.7100 |
3.9720 USD |
3.8620 USD |
4.0520 USD |
3.8710 USD |
| 2022-12-02 |
3.9620 USD |
712,127.0900 |
3.8900 USD |
3.7800 USD |
4.0530 USD |
3.9620 USD |
| 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 |