Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
6.0870 USD |
4,091,695.1400 |
5.9870 USD |
5.6240 USD |
6.3570 USD |
6.0870 USD |
| 2022-07-18 |
5.9430 USD |
4,400,462.8100 |
4.9740 USD |
4.9730 USD |
6.2610 USD |
5.9430 USD |
| 2022-07-17 |
5.0720 USD |
2,351,973.4600 |
4.7690 USD |
4.6360 USD |
5.1680 USD |
5.0720 USD |
| 2022-07-16 |
4.7350 USD |
1,260,887.6000 |
4.6070 USD |
4.4470 USD |
4.8850 USD |
4.7350 USD |
| 2022-07-15 |
4.6070 USD |
1,436,334.7100 |
4.6820 USD |
4.5230 USD |
4.7890 USD |
4.6070 USD |
| 2022-07-14 |
4.6840 USD |
2,230,323.3400 |
4.5770 USD |
4.3320 USD |
4.7530 USD |
4.6840 USD |
| 2022-07-13 |
4.4680 USD |
3,220,513.4100 |
4.2390 USD |
4.1810 USD |
4.5660 USD |
4.4680 USD |
| 2022-07-12 |
4.2270 USD |
1,442,035.2700 |
4.3330 USD |
4.1740 USD |
4.3920 USD |
4.2270 USD |
| 2022-07-11 |
4.2930 USD |
2,388,362.6300 |
4.7790 USD |
4.2760 USD |
4.7800 USD |
4.2930 USD |
| 2022-07-10 |
4.7990 USD |
936,032.3300 |
5.0100 USD |
4.7000 USD |
5.0460 USD |
4.7990 USD |
| 2022-07-09 |
5.0360 USD |
775,391.8600 |
4.9600 USD |
4.9510 USD |
5.0920 USD |
5.0360 USD |
| 2022-07-08 |
5.0160 USD |
1,878,870.4500 |
5.1060 USD |
4.9110 USD |
5.2960 USD |
5.0160 USD |
| 2022-07-07 |
5.0740 USD |
1,870,474.6000 |
5.0180 USD |
4.8840 USD |
5.2420 USD |
5.0740 USD |
| 2022-07-06 |
5.0620 USD |
3,368,083.6800 |
4.9090 USD |
4.7540 USD |
5.1600 USD |
5.0620 USD |
| 2022-07-05 |
5.0140 USD |
2,414,761.3600 |
4.9170 USD |
4.6110 USD |
5.0920 USD |
5.0140 USD |
| 2022-07-04 |
4.9010 USD |
1,483,925.6500 |
4.5650 USD |
4.4050 USD |
4.9170 USD |
4.9010 USD |
| 2022-07-03 |
4.5600 USD |
1,360,547.3500 |
4.5170 USD |
4.4650 USD |
4.7050 USD |
4.5600 USD |
| 2022-07-02 |
4.5280 USD |
1,399,264.9800 |
4.5280 USD |
4.3580 USD |
4.6260 USD |
4.5280 USD |
| 2022-07-01 |
4.5930 USD |
2,428,403.8000 |
4.6320 USD |
4.3500 USD |
4.8250 USD |
4.5930 USD |
| 2022-06-30 |
4.4930 USD |
3,903,959.2000 |
4.6950 USD |
4.2080 USD |
4.7520 USD |
4.4930 USD |
| 2022-06-29 |
4.6700 USD |
3,398,974.4200 |
4.8930 USD |
4.6040 USD |
5.1300 USD |
4.6700 USD |
| 2022-06-28 |
5.0260 USD |
4,885,777.0300 |
5.1150 USD |
4.7890 USD |
5.5690 USD |
5.0260 USD |
| 2022-06-27 |
5.1760 USD |
3,369,361.8700 |
4.6940 USD |
4.6520 USD |
5.2550 USD |
5.1760 USD |
| 2022-06-26 |
4.7200 USD |
5,339,994.4400 |
4.5540 USD |
4.5070 USD |
5.3010 USD |
4.7200 USD |
| 2022-06-25 |
4.4800 USD |
2,071,165.1500 |
4.4830 USD |
4.2820 USD |
4.6740 USD |
4.4800 USD |
| 2022-06-24 |
4.5240 USD |
2,406,933.1100 |
4.3860 USD |
4.3460 USD |
4.6210 USD |
4.5240 USD |
| 2022-06-23 |
4.4210 USD |
2,735,041.6100 |
3.9740 USD |
3.9560 USD |
4.4820 USD |
4.4210 USD |
| 2022-06-22 |
4.0910 USD |
3,239,113.4000 |
4.3960 USD |
4.0020 USD |
4.3970 USD |
4.0910 USD |
| 2022-06-21 |
4.4710 USD |
4,412,751.0200 |
4.4820 USD |
4.3170 USD |
4.8530 USD |
4.4710 USD |
| 2022-06-20 |
4.4400 USD |
7,730,564.3900 |
4.1280 USD |
3.8500 USD |
4.8280 USD |
4.4400 USD |
| 2022-06-19 |
4.0870 USD |
6,591,665.9100 |
3.6150 USD |
3.4010 USD |
4.5210 USD |
4.0870 USD |
| 2022-06-18 |
3.6620 USD |
6,858,148.0000 |
3.7410 USD |
3.1120 USD |
3.8630 USD |
3.6620 USD |
| 2022-06-17 |
3.7540 USD |
4,245,753.9100 |
3.3720 USD |
3.3420 USD |
3.8390 USD |
3.7540 USD |
| 2022-06-16 |
3.3690 USD |
6,538,674.9000 |
4.1590 USD |
3.2900 USD |
4.2980 USD |
3.3690 USD |
| 2022-06-15 |
4.0080 USD |
8,061,978.6200 |
3.6110 USD |
3.0500 USD |
4.1760 USD |
4.0080 USD |
| 2022-06-14 |
3.5000 USD |
7,058,919.5400 |
3.4820 USD |
3.2460 USD |
3.9440 USD |
3.5000 USD |
| 2022-06-13 |
3.4710 USD |
13,381,460.9600 |
3.8830 USD |
3.2070 USD |
3.9850 USD |
3.4710 USD |
| 2022-06-12 |
4.0230 USD |
5,142,936.2500 |
4.7420 USD |
4.0220 USD |
4.7900 USD |
4.0230 USD |
| 2022-06-11 |
4.6770 USD |
4,029,935.7900 |
5.1690 USD |
4.6770 USD |
5.5890 USD |
4.6770 USD |
| 2022-06-10 |
5.1630 USD |
2,038,619.6100 |
5.7200 USD |
5.1180 USD |
5.7370 USD |
5.1630 USD |
| 2022-06-09 |
5.7160 USD |
1,073,130.3000 |
5.7040 USD |
5.6480 USD |
5.9190 USD |
5.7160 USD |
| 2022-06-08 |
5.7900 USD |
1,570,815.6300 |
6.0290 USD |
5.6640 USD |
6.1210 USD |
5.7900 USD |
| 2022-06-07 |
6.0180 USD |
2,013,600.2900 |
6.3860 USD |
5.8390 USD |
6.3950 USD |
6.0180 USD |
| 2022-06-06 |
6.3480 USD |
1,414,642.8000 |
6.0950 USD |
6.0750 USD |
6.4370 USD |
6.3480 USD |
| 2022-06-05 |
6.0970 USD |
1,068,635.4800 |
6.1950 USD |
6.0440 USD |
6.2580 USD |
6.0970 USD |
| 2022-06-04 |
6.1680 USD |
962,745.3900 |
6.1230 USD |
6.0020 USD |
6.2240 USD |
6.1680 USD |
| 2022-06-03 |
6.1060 USD |
1,793,874.9000 |
6.3960 USD |
5.9910 USD |
6.4890 USD |
6.1060 USD |
| 2022-06-02 |
6.4130 USD |
2,017,777.3300 |
6.1030 USD |
5.9680 USD |
6.4900 USD |
6.4130 USD |
| 2022-06-01 |
6.1270 USD |
2,454,423.9100 |
6.7750 USD |
5.9370 USD |
7.0220 USD |
6.1270 USD |
| 2022-05-31 |
6.8260 USD |
2,649,492.2200 |
7.2150 USD |
6.5260 USD |
7.3380 USD |
6.8260 USD |