Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.3980 USD |
675,218.1900 |
0.3940 USD |
0.3900 USD |
0.4060 USD |
0.3980 USD |
| 2025-10-30 |
0.3900 USD |
846,832.7400 |
0.4270 USD |
0.3790 USD |
0.4320 USD |
0.3900 USD |
| 2025-10-29 |
0.4340 USD |
984,143.5200 |
0.4210 USD |
0.4100 USD |
0.4400 USD |
0.4340 USD |
| 2025-10-28 |
0.4210 USD |
1,085,009.8300 |
0.4430 USD |
0.4170 USD |
0.4570 USD |
0.4210 USD |
| 2025-10-27 |
0.4440 USD |
1,144,439.7800 |
0.4460 USD |
0.4300 USD |
0.4640 USD |
0.4440 USD |
| 2025-10-26 |
0.4430 USD |
895,925.3300 |
0.4480 USD |
0.4360 USD |
0.4510 USD |
0.4430 USD |
| 2025-10-25 |
0.4480 USD |
1,866,216.6400 |
0.4810 USD |
0.4380 USD |
0.4810 USD |
0.4480 USD |
| 2025-10-24 |
0.4830 USD |
4,195,871.6400 |
0.4350 USD |
0.4340 USD |
0.4970 USD |
0.4830 USD |
| 2025-10-23 |
0.4270 USD |
565,395.8200 |
0.3860 USD |
0.3860 USD |
0.4290 USD |
0.4270 USD |
| 2025-10-22 |
0.3820 USD |
691,315.3000 |
0.3960 USD |
0.3760 USD |
0.4010 USD |
0.3820 USD |
| 2025-10-21 |
0.3960 USD |
1,097,325.6600 |
0.4070 USD |
0.3890 USD |
0.4220 USD |
0.3960 USD |
| 2025-10-20 |
0.4080 USD |
509,669.5600 |
0.3990 USD |
0.3930 USD |
0.4200 USD |
0.4080 USD |
| 2025-10-19 |
0.4030 USD |
434,703.2200 |
0.3860 USD |
0.3820 USD |
0.4080 USD |
0.4030 USD |
| 2025-10-18 |
0.3860 USD |
307,703.7300 |
0.3860 USD |
0.3790 USD |
0.3940 USD |
0.3860 USD |
| 2025-10-17 |
0.3890 USD |
1,099,482.6800 |
0.3920 USD |
0.3690 USD |
0.4100 USD |
0.3890 USD |
| 2025-10-16 |
0.3880 USD |
1,028,102.9100 |
0.4040 USD |
0.3850 USD |
0.4180 USD |
0.3880 USD |
| 2025-10-15 |
0.4000 USD |
661,480.8800 |
0.4250 USD |
0.3950 USD |
0.4360 USD |
0.4000 USD |
| 2025-10-14 |
0.4240 USD |
1,510,592.8700 |
0.4490 USD |
0.3970 USD |
0.4510 USD |
0.4240 USD |
| 2025-10-13 |
0.4490 USD |
2,738,984.1900 |
0.4290 USD |
0.4250 USD |
0.4540 USD |
0.4490 USD |
| 2025-10-12 |
0.4330 USD |
1,920,621.4800 |
0.3660 USD |
0.3640 USD |
0.4370 USD |
0.4330 USD |
| 2025-10-11 |
0.3790 USD |
3,770,429.1100 |
0.3850 USD |
0.3430 USD |
0.3990 USD |
0.3790 USD |
| 2025-10-10 |
0.5430 USD |
790,319.2800 |
0.5660 USD |
0.5430 USD |
0.5840 USD |
0.5430 USD |
| 2025-10-09 |
0.5590 USD |
234,964.9900 |
0.5790 USD |
0.5480 USD |
0.5800 USD |
0.5590 USD |
| 2025-10-08 |
0.5820 USD |
352,197.1200 |
0.5560 USD |
0.5490 USD |
0.5930 USD |
0.5820 USD |
| 2025-10-07 |
0.5570 USD |
291,453.8500 |
0.5750 USD |
0.5460 USD |
0.5770 USD |
0.5570 USD |
| 2025-10-06 |
0.5770 USD |
487,906.7700 |
0.5590 USD |
0.5570 USD |
0.5840 USD |
0.5770 USD |
| 2025-10-05 |
0.5590 USD |
234,950.7400 |
0.5640 USD |
0.5560 USD |
0.5800 USD |
0.5590 USD |
| 2025-10-04 |
0.5640 USD |
381,583.7400 |
0.5780 USD |
0.5570 USD |
0.5800 USD |
0.5640 USD |
| 2025-10-03 |
0.5690 USD |
379,671.8000 |
0.5630 USD |
0.5530 USD |
0.5710 USD |
0.5690 USD |
| 2025-10-02 |
0.5640 USD |
707,204.8600 |
0.5600 USD |
0.5480 USD |
0.5690 USD |
0.5640 USD |
| 2025-10-01 |
0.5570 USD |
745,926.5000 |
0.5330 USD |
0.5290 USD |
0.5590 USD |
0.5570 USD |
| 2025-09-30 |
0.5270 USD |
865,534.5300 |
0.5310 USD |
0.5220 USD |
0.5350 USD |
0.5270 USD |
| 2025-09-29 |
0.5220 USD |
878,704.7100 |
0.5260 USD |
0.5150 USD |
0.5360 USD |
0.5220 USD |
| 2025-09-28 |
0.5260 USD |
553,879.1700 |
0.5200 USD |
0.5070 USD |
0.5270 USD |
0.5260 USD |
| 2025-09-27 |
0.5210 USD |
233,349.1100 |
0.5260 USD |
0.5140 USD |
0.5260 USD |
0.5210 USD |
| 2025-09-26 |
0.5250 USD |
379,948.7800 |
0.5090 USD |
0.5030 USD |
0.5290 USD |
0.5250 USD |
| 2025-09-25 |
0.5100 USD |
651,734.0900 |
0.5390 USD |
0.4950 USD |
0.5390 USD |
0.5100 USD |
| 2025-09-24 |
0.5380 USD |
432,723.6200 |
0.5330 USD |
0.5230 USD |
0.5510 USD |
0.5380 USD |
| 2025-09-23 |
0.5360 USD |
587,930.4000 |
0.5330 USD |
0.5210 USD |
0.5520 USD |
0.5360 USD |
| 2025-09-22 |
0.5300 USD |
1,188,440.3300 |
0.5910 USD |
0.5140 USD |
0.5950 USD |
0.5300 USD |
| 2025-09-21 |
0.5920 USD |
193,388.3100 |
0.5970 USD |
0.5900 USD |
0.6110 USD |
0.5920 USD |
| 2025-09-20 |
0.5950 USD |
187,147.4900 |
0.5860 USD |
0.5830 USD |
0.6020 USD |
0.5950 USD |
| 2025-09-19 |
0.5900 USD |
536,942.0400 |
0.6090 USD |
0.5870 USD |
0.6140 USD |
0.5900 USD |
| 2025-09-18 |
0.6100 USD |
244,682.6200 |
0.6040 USD |
0.5990 USD |
0.6130 USD |
0.6100 USD |
| 2025-09-17 |
0.5940 USD |
357,473.8000 |
0.5880 USD |
0.5740 USD |
0.5970 USD |
0.5940 USD |
| 2025-09-16 |
0.5890 USD |
204,429.5400 |
0.5760 USD |
0.5710 USD |
0.5900 USD |
0.5890 USD |
| 2025-09-15 |
0.5780 USD |
832,696.7000 |
0.6010 USD |
0.5700 USD |
0.6080 USD |
0.5780 USD |
| 2025-09-14 |
0.6020 USD |
277,738.7100 |
0.6270 USD |
0.5980 USD |
0.6290 USD |
0.6020 USD |
| 2025-09-13 |
0.6240 USD |
394,873.6000 |
0.6240 USD |
0.6180 USD |
0.6370 USD |
0.6240 USD |
| 2025-09-12 |
0.6170 USD |
618,552.7000 |
0.6150 USD |
0.6030 USD |
0.6210 USD |
0.6170 USD |