Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
8.8810 USD |
3,903,457.1200 |
8.6450 USD |
8.0530 USD |
9.1840 USD |
8.8810 USD |
| 2022-05-14 |
8.5920 USD |
6,288,615.3400 |
8.5320 USD |
7.2000 USD |
9.1360 USD |
8.5920 USD |
| 2022-05-13 |
8.7060 USD |
12,280,705.8500 |
7.7940 USD |
7.6490 USD |
9.7760 USD |
8.7060 USD |
| 2022-05-12 |
8.0620 USD |
23,907,162.6100 |
5.7070 USD |
5.1780 USD |
9.0000 USD |
8.0620 USD |
| 2022-05-11 |
5.6520 USD |
16,897,872.4800 |
9.0240 USD |
5.1620 USD |
9.4670 USD |
5.6520 USD |
| 2022-05-10 |
9.0230 USD |
15,466,525.8700 |
8.0040 USD |
7.7940 USD |
10.2120 USD |
9.0230 USD |
| 2022-05-09 |
8.1070 USD |
9,346,689.3800 |
11.2390 USD |
8.0840 USD |
11.6430 USD |
8.1070 USD |
| 2022-05-08 |
11.2340 USD |
3,230,416.8500 |
12.3520 USD |
11.0770 USD |
12.5090 USD |
11.2340 USD |
| 2022-05-07 |
12.3560 USD |
3,795,321.1400 |
13.2550 USD |
12.1010 USD |
13.3260 USD |
12.3560 USD |
| 2022-05-06 |
13.2060 USD |
4,018,500.9000 |
13.6890 USD |
12.7200 USD |
13.8940 USD |
13.2060 USD |
| 2022-05-05 |
13.6870 USD |
8,510,640.2200 |
15.5530 USD |
12.9000 USD |
16.7380 USD |
13.6870 USD |
| 2022-05-04 |
15.5730 USD |
9,652,164.8600 |
14.1480 USD |
14.0070 USD |
17.6420 USD |
15.5730 USD |
| 2022-05-03 |
14.1310 USD |
5,260,969.9900 |
15.0570 USD |
13.8770 USD |
15.7860 USD |
14.1310 USD |
| 2022-05-02 |
15.0250 USD |
8,477,511.1400 |
15.8650 USD |
14.2050 USD |
17.3440 USD |
15.0250 USD |
| 2022-05-01 |
16.0060 USD |
15,751,708.7000 |
19.9980 USD |
15.5130 USD |
20.3670 USD |
16.0060 USD |
| 2022-04-30 |
19.5490 USD |
17,347,278.9300 |
19.1340 USD |
19.1330 USD |
25.6010 USD |
19.5490 USD |
| 2022-04-29 |
19.0820 USD |
19,024,047.3400 |
23.7020 USD |
18.4000 USD |
24.5000 USD |
19.0820 USD |
| 2022-04-28 |
24.8520 USD |
11,197,502.8100 |
19.4080 USD |
19.1240 USD |
27.7860 USD |
24.8520 USD |
| 2022-04-27 |
19.3450 USD |
3,789,995.0500 |
18.0960 USD |
17.8560 USD |
19.9560 USD |
19.3450 USD |
| 2022-04-26 |
18.3030 USD |
6,490,814.6800 |
19.3440 USD |
17.4050 USD |
19.5670 USD |
18.3030 USD |
| 2022-04-25 |
18.0960 USD |
5,457,249.8800 |
16.8140 USD |
16.1730 USD |
18.3820 USD |
18.0960 USD |
| 2022-04-24 |
16.9480 USD |
4,495,071.9400 |
16.6800 USD |
15.9260 USD |
17.8840 USD |
16.9480 USD |
| 2022-04-23 |
16.5850 USD |
7,792,366.3000 |
15.3730 USD |
15.1710 USD |
18.3200 USD |
16.5850 USD |
| 2022-04-22 |
15.1290 USD |
5,242,297.9600 |
14.2950 USD |
13.7320 USD |
15.3970 USD |
15.1290 USD |
| 2022-04-21 |
14.1840 USD |
5,840,478.2600 |
16.7250 USD |
14.0800 USD |
16.7900 USD |
14.1840 USD |
| 2022-04-20 |
17.0440 USD |
9,323,848.9200 |
13.3790 USD |
12.9680 USD |
17.5050 USD |
17.0440 USD |
| 2022-04-19 |
13.3490 USD |
3,806,646.3100 |
11.8690 USD |
11.6700 USD |
13.5230 USD |
13.3490 USD |
| 2022-04-18 |
11.8370 USD |
2,199,912.2800 |
11.6930 USD |
10.9200 USD |
11.8620 USD |
11.8370 USD |
| 2022-04-17 |
11.5280 USD |
1,289,840.5100 |
11.6700 USD |
11.4690 USD |
12.1050 USD |
11.5280 USD |
| 2022-04-16 |
11.7010 USD |
1,730,051.0300 |
12.2330 USD |
11.3030 USD |
12.2890 USD |
11.7010 USD |
| 2022-04-15 |
12.2190 USD |
1,535,446.4700 |
12.2700 USD |
11.9910 USD |
12.6130 USD |
12.2190 USD |
| 2022-04-14 |
12.2340 USD |
3,476,208.0500 |
13.2490 USD |
11.9320 USD |
13.5710 USD |
12.2340 USD |
| 2022-04-13 |
13.3590 USD |
3,891,735.9000 |
11.5900 USD |
11.4560 USD |
13.4870 USD |
13.3590 USD |
| 2022-04-12 |
11.5830 USD |
2,665,875.0400 |
10.9520 USD |
10.6990 USD |
12.1130 USD |
11.5830 USD |
| 2022-04-11 |
10.9370 USD |
4,291,173.1200 |
12.0700 USD |
10.6650 USD |
12.2200 USD |
10.9370 USD |
| 2022-04-10 |
11.9800 USD |
2,601,665.9400 |
10.9800 USD |
10.8320 USD |
12.3660 USD |
11.9800 USD |
| 2022-04-09 |
10.8680 USD |
689,290.0100 |
10.7790 USD |
10.6000 USD |
11.0480 USD |
10.8680 USD |
| 2022-04-08 |
10.7480 USD |
2,281,761.2900 |
11.1800 USD |
10.6760 USD |
11.6190 USD |
10.7480 USD |
| 2022-04-07 |
11.1410 USD |
3,145,660.9700 |
10.6590 USD |
10.6170 USD |
11.2950 USD |
11.1410 USD |
| 2022-04-06 |
10.6750 USD |
4,159,779.9500 |
11.6370 USD |
10.5420 USD |
12.0450 USD |
10.6750 USD |
| 2022-04-05 |
11.8090 USD |
2,920,130.9400 |
11.9330 USD |
11.5190 USD |
12.7980 USD |
11.8090 USD |
| 2022-04-04 |
11.9970 USD |
2,805,749.8400 |
12.3890 USD |
11.1730 USD |
12.4270 USD |
11.9970 USD |
| 2022-04-03 |
12.3140 USD |
2,165,469.1500 |
12.4340 USD |
11.9000 USD |
12.9170 USD |
12.3140 USD |
| 2022-04-02 |
12.5270 USD |
2,518,774.6800 |
12.8210 USD |
12.4420 USD |
13.8180 USD |
12.5270 USD |
| 2022-04-01 |
12.8140 USD |
3,645,946.2000 |
12.7110 USD |
12.2420 USD |
13.6240 USD |
12.8140 USD |
| 2022-03-31 |
12.7570 USD |
4,299,915.8900 |
14.2060 USD |
12.5260 USD |
14.3870 USD |
12.7570 USD |
| 2022-03-30 |
14.1980 USD |
4,524,178.7600 |
13.6030 USD |
13.0530 USD |
14.5800 USD |
14.1980 USD |
| 2022-03-29 |
13.6260 USD |
4,193,880.5600 |
14.0200 USD |
13.3600 USD |
14.5740 USD |
13.6260 USD |
| 2022-03-28 |
14.3200 USD |
5,757,867.1300 |
14.2780 USD |
14.2050 USD |
15.5850 USD |
14.3200 USD |
| 2022-03-27 |
14.1200 USD |
3,075,126.7800 |
13.8380 USD |
13.2500 USD |
14.3500 USD |
14.1200 USD |