Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-07 |
4.4510 USD |
849,738.6000 |
4.3050 USD |
4.1680 USD |
4.4680 USD |
4.4510 USD |
| 2022-09-06 |
4.3420 USD |
1,284,960.5300 |
4.7490 USD |
4.2800 USD |
4.8140 USD |
4.3420 USD |
| 2022-09-05 |
4.7260 USD |
385,422.8600 |
4.8010 USD |
4.6280 USD |
4.8430 USD |
4.7260 USD |
| 2022-09-04 |
4.7550 USD |
389,766.9900 |
4.7620 USD |
4.7060 USD |
4.8160 USD |
4.7550 USD |
| 2022-09-03 |
4.7370 USD |
349,462.7900 |
4.7050 USD |
4.6700 USD |
4.7890 USD |
4.7370 USD |
| 2022-09-02 |
4.7050 USD |
675,092.9400 |
4.7680 USD |
4.6410 USD |
4.8670 USD |
4.7050 USD |
| 2022-09-01 |
4.7670 USD |
892,766.0700 |
4.7530 USD |
4.5950 USD |
4.8080 USD |
4.7670 USD |
| 2022-08-31 |
4.7680 USD |
868,016.9900 |
4.8170 USD |
4.7570 USD |
4.9980 USD |
4.7680 USD |
| 2022-08-30 |
4.8780 USD |
1,300,995.8500 |
4.9850 USD |
4.6720 USD |
5.0850 USD |
4.8780 USD |
| 2022-08-29 |
4.9930 USD |
1,210,252.7800 |
4.6480 USD |
4.5920 USD |
4.9950 USD |
4.9930 USD |
| 2022-08-28 |
4.7710 USD |
907,553.3600 |
4.7550 USD |
4.6780 USD |
5.0690 USD |
4.7710 USD |
| 2022-08-27 |
4.7560 USD |
1,102,306.4600 |
4.7730 USD |
4.6590 USD |
4.8400 USD |
4.7560 USD |
| 2022-08-26 |
4.7530 USD |
1,783,899.0500 |
5.3770 USD |
4.7370 USD |
5.3810 USD |
4.7530 USD |
| 2022-08-25 |
5.3110 USD |
873,356.8600 |
5.3100 USD |
5.1780 USD |
5.4920 USD |
5.3110 USD |
| 2022-08-24 |
5.3350 USD |
2,310,785.1900 |
5.2500 USD |
5.0650 USD |
5.5860 USD |
5.3350 USD |
| 2022-08-23 |
5.2470 USD |
1,191,536.7100 |
5.2080 USD |
5.0080 USD |
5.3040 USD |
5.2470 USD |
| 2022-08-22 |
5.1360 USD |
1,574,601.7400 |
5.1890 USD |
4.9000 USD |
5.1990 USD |
5.1360 USD |
| 2022-08-21 |
5.2240 USD |
2,253,560.7200 |
5.0330 USD |
4.8640 USD |
5.3650 USD |
5.2240 USD |
| 2022-08-20 |
5.0300 USD |
1,968,806.8400 |
5.1060 USD |
4.8450 USD |
5.3370 USD |
5.0300 USD |
| 2022-08-19 |
5.1270 USD |
2,859,174.1200 |
5.7730 USD |
5.0780 USD |
5.8020 USD |
5.1270 USD |
| 2022-08-18 |
5.7520 USD |
1,860,969.0800 |
6.1070 USD |
5.5500 USD |
6.4260 USD |
5.7520 USD |
| 2022-08-17 |
6.0790 USD |
1,205,892.2200 |
6.1970 USD |
5.9420 USD |
6.4390 USD |
6.0790 USD |
| 2022-08-16 |
6.1840 USD |
1,389,821.1600 |
6.2140 USD |
6.1050 USD |
6.3600 USD |
6.1840 USD |
| 2022-08-15 |
6.1880 USD |
1,426,429.2400 |
6.3780 USD |
6.0680 USD |
6.8100 USD |
6.1880 USD |
| 2022-08-14 |
6.3680 USD |
2,854,012.0100 |
6.6560 USD |
6.3300 USD |
6.9040 USD |
6.3680 USD |
| 2022-08-13 |
6.6530 USD |
1,049,372.1900 |
7.0320 USD |
6.5880 USD |
7.1550 USD |
6.6530 USD |
| 2022-08-12 |
7.0000 USD |
683,683.5300 |
6.9270 USD |
6.7350 USD |
7.0000 USD |
7.0000 USD |
| 2022-08-11 |
6.8960 USD |
1,262,477.7900 |
7.1100 USD |
6.8020 USD |
7.2870 USD |
6.8960 USD |
| 2022-08-10 |
7.0620 USD |
1,879,596.9700 |
7.0270 USD |
6.6540 USD |
7.3230 USD |
7.0620 USD |
| 2022-08-09 |
7.0540 USD |
983,403.4100 |
7.3140 USD |
6.8160 USD |
7.4820 USD |
7.0540 USD |
| 2022-08-08 |
7.2920 USD |
884,453.3400 |
7.2110 USD |
7.1790 USD |
7.5660 USD |
7.2920 USD |
| 2022-08-07 |
7.1910 USD |
635,921.6700 |
7.2680 USD |
7.1080 USD |
7.3760 USD |
7.1910 USD |
| 2022-08-06 |
7.2710 USD |
748,500.0400 |
7.5700 USD |
7.2200 USD |
7.5840 USD |
7.2710 USD |
| 2022-08-05 |
7.5370 USD |
1,483,295.4900 |
7.4450 USD |
7.3310 USD |
7.7120 USD |
7.5370 USD |
| 2022-08-04 |
7.4550 USD |
1,887,382.6900 |
7.1690 USD |
7.1160 USD |
7.7390 USD |
7.4550 USD |
| 2022-08-03 |
7.1650 USD |
3,280,014.2700 |
6.6420 USD |
6.5650 USD |
7.5000 USD |
7.1650 USD |
| 2022-08-02 |
6.7140 USD |
3,337,455.1900 |
6.6440 USD |
6.2130 USD |
7.0000 USD |
6.7140 USD |
| 2022-08-01 |
6.6710 USD |
2,760,485.6500 |
6.7160 USD |
6.4660 USD |
7.2660 USD |
6.6710 USD |
| 2022-07-31 |
6.7100 USD |
1,367,388.2700 |
6.6940 USD |
6.6110 USD |
7.3020 USD |
6.7100 USD |
| 2022-07-30 |
6.7390 USD |
1,452,042.9900 |
6.6700 USD |
6.5860 USD |
7.1290 USD |
6.7390 USD |
| 2022-07-29 |
6.7760 USD |
2,436,424.4100 |
6.9250 USD |
6.5200 USD |
7.1660 USD |
6.7760 USD |
| 2022-07-28 |
6.9230 USD |
3,669,566.9000 |
6.8240 USD |
6.3340 USD |
7.2120 USD |
6.9230 USD |
| 2022-07-27 |
6.6990 USD |
2,603,563.3800 |
5.7570 USD |
5.6280 USD |
6.7040 USD |
6.6990 USD |
| 2022-07-26 |
5.7290 USD |
1,643,098.3700 |
5.9980 USD |
5.4290 USD |
6.0530 USD |
5.7290 USD |
| 2022-07-25 |
6.1910 USD |
1,804,574.5800 |
6.4470 USD |
6.0310 USD |
6.6620 USD |
6.1910 USD |
| 2022-07-24 |
6.4600 USD |
1,522,966.8100 |
6.6400 USD |
6.4270 USD |
6.9560 USD |
6.4600 USD |
| 2022-07-23 |
6.6910 USD |
2,553,241.5200 |
6.1920 USD |
6.1280 USD |
6.8950 USD |
6.6910 USD |
| 2022-07-22 |
6.2510 USD |
3,865,470.0200 |
6.4220 USD |
6.2100 USD |
6.9300 USD |
6.2510 USD |
| 2022-07-21 |
6.3940 USD |
2,704,544.0100 |
5.8680 USD |
5.6390 USD |
6.5510 USD |
6.3940 USD |
| 2022-07-20 |
5.9030 USD |
3,241,750.0800 |
6.0790 USD |
5.8150 USD |
6.5100 USD |
5.9030 USD |