Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
1.4340 USD |
550,876.2900 |
1.3870 USD |
1.3780 USD |
1.4710 USD |
1.4340 USD |
| 2024-01-28 |
1.3760 USD |
369,141.6600 |
1.4100 USD |
1.3670 USD |
1.4510 USD |
1.3760 USD |
| 2024-01-27 |
1.4140 USD |
687,116.4600 |
1.3960 USD |
1.3940 USD |
1.4600 USD |
1.4140 USD |
| 2024-01-26 |
1.3930 USD |
737,075.9500 |
1.3110 USD |
1.2990 USD |
1.3930 USD |
1.3930 USD |
| 2024-01-25 |
1.3110 USD |
350,695.1600 |
1.3300 USD |
1.2760 USD |
1.3400 USD |
1.3110 USD |
| 2024-01-24 |
1.3210 USD |
663,877.1900 |
1.3000 USD |
1.2820 USD |
1.3300 USD |
1.3210 USD |
| 2024-01-23 |
1.2870 USD |
1,280,415.0900 |
1.3120 USD |
1.2320 USD |
1.3380 USD |
1.2870 USD |
| 2024-01-22 |
1.3110 USD |
1,307,836.7200 |
1.4010 USD |
1.3000 USD |
1.4110 USD |
1.3110 USD |
| 2024-01-21 |
1.4010 USD |
443,398.5000 |
1.3930 USD |
1.3820 USD |
1.4300 USD |
1.4010 USD |
| 2024-01-20 |
1.3880 USD |
559,198.4100 |
1.3860 USD |
1.3710 USD |
1.4190 USD |
1.3880 USD |
| 2024-01-19 |
1.3850 USD |
1,180,601.3900 |
1.3850 USD |
1.3090 USD |
1.4030 USD |
1.3850 USD |
| 2024-01-18 |
1.3890 USD |
1,882,543.5300 |
1.5440 USD |
1.3590 USD |
1.5480 USD |
1.3890 USD |
| 2024-01-17 |
1.5360 USD |
2,807,444.7700 |
1.4580 USD |
1.4420 USD |
1.6750 USD |
1.5360 USD |
| 2024-01-16 |
1.4540 USD |
1,186,787.6300 |
1.4440 USD |
1.4090 USD |
1.4700 USD |
1.4540 USD |
| 2024-01-15 |
1.4080 USD |
826,170.0600 |
1.3760 USD |
1.3760 USD |
1.4550 USD |
1.4080 USD |
| 2024-01-14 |
1.3960 USD |
543,710.3500 |
1.4580 USD |
1.3850 USD |
1.4610 USD |
1.3960 USD |
| 2024-01-13 |
1.4550 USD |
798,291.0500 |
1.4410 USD |
1.3940 USD |
1.4700 USD |
1.4550 USD |
| 2024-01-12 |
1.4400 USD |
1,733,892.3100 |
1.4550 USD |
1.3770 USD |
1.5270 USD |
1.4400 USD |
| 2024-01-11 |
1.4490 USD |
1,888,947.9100 |
1.4230 USD |
1.4020 USD |
1.4950 USD |
1.4490 USD |
| 2024-01-10 |
1.4250 USD |
3,210,099.4100 |
1.3170 USD |
1.2780 USD |
1.4520 USD |
1.4250 USD |
| 2024-01-09 |
1.3170 USD |
2,057,125.2200 |
1.4020 USD |
1.2600 USD |
1.4150 USD |
1.3170 USD |
| 2024-01-08 |
1.4040 USD |
1,882,969.9700 |
1.3680 USD |
1.2540 USD |
1.4070 USD |
1.4040 USD |
| 2024-01-07 |
1.3700 USD |
718,600.0800 |
1.4030 USD |
1.3620 USD |
1.4850 USD |
1.3700 USD |
| 2024-01-06 |
1.4020 USD |
549,292.3000 |
1.4380 USD |
1.3390 USD |
1.4420 USD |
1.4020 USD |
| 2024-01-05 |
1.4350 USD |
846,635.0300 |
1.5210 USD |
1.3730 USD |
1.5320 USD |
1.4350 USD |
| 2024-01-04 |
1.5180 USD |
884,848.4000 |
1.4610 USD |
1.4310 USD |
1.5350 USD |
1.5180 USD |
| 2024-01-03 |
1.4620 USD |
2,110,493.3200 |
1.6910 USD |
1.3030 USD |
1.7560 USD |
1.4620 USD |
| 2024-01-02 |
1.6820 USD |
767,946.1400 |
1.6960 USD |
1.6630 USD |
1.7590 USD |
1.6820 USD |
| 2024-01-01 |
1.6850 USD |
632,126.5800 |
1.6190 USD |
1.5810 USD |
1.6970 USD |
1.6850 USD |
| 2023-12-31 |
1.6130 USD |
596,348.0200 |
1.6500 USD |
1.5850 USD |
1.6710 USD |
1.6130 USD |
| 2023-12-30 |
1.6530 USD |
421,772.8300 |
1.6670 USD |
1.6270 USD |
1.6810 USD |
1.6530 USD |
| 2023-12-29 |
1.6680 USD |
1,057,990.4400 |
1.6940 USD |
1.6320 USD |
1.7660 USD |
1.6680 USD |
| 2023-12-28 |
1.7000 USD |
932,258.7700 |
1.7750 USD |
1.6780 USD |
1.8120 USD |
1.7000 USD |
| 2023-12-27 |
1.7460 USD |
995,737.7800 |
1.7120 USD |
1.6550 USD |
1.8280 USD |
1.7460 USD |
| 2023-12-26 |
1.7090 USD |
1,570,176.1900 |
1.8010 USD |
1.5820 USD |
1.8270 USD |
1.7090 USD |
| 2023-12-25 |
1.8080 USD |
1,288,111.9700 |
1.7030 USD |
1.6920 USD |
1.8360 USD |
1.8080 USD |
| 2023-12-24 |
1.6810 USD |
1,068,176.4800 |
1.7100 USD |
1.6510 USD |
1.7390 USD |
1.6810 USD |
| 2023-12-23 |
1.7030 USD |
860,926.7100 |
1.7230 USD |
1.6560 USD |
1.7350 USD |
1.7030 USD |
| 2023-12-22 |
1.7250 USD |
885,906.4600 |
1.6750 USD |
1.6400 USD |
1.7260 USD |
1.7250 USD |
| 2023-12-21 |
1.6640 USD |
1,229,658.7900 |
1.6230 USD |
1.6100 USD |
1.6750 USD |
1.6640 USD |
| 2023-12-20 |
1.6190 USD |
1,544,862.1600 |
1.5870 USD |
1.5780 USD |
1.6630 USD |
1.6190 USD |
| 2023-12-19 |
1.5760 USD |
1,019,248.9600 |
1.6500 USD |
1.5690 USD |
1.6750 USD |
1.5760 USD |
| 2023-12-18 |
1.6500 USD |
926,778.0900 |
1.6780 USD |
1.5470 USD |
1.6920 USD |
1.6500 USD |
| 2023-12-17 |
1.6800 USD |
557,646.9500 |
1.7490 USD |
1.6710 USD |
1.7500 USD |
1.6800 USD |
| 2023-12-16 |
1.7440 USD |
786,331.2500 |
1.6720 USD |
1.6560 USD |
1.7830 USD |
1.7440 USD |
| 2023-12-15 |
1.6680 USD |
1,243,409.1000 |
1.7980 USD |
1.6560 USD |
1.7980 USD |
1.6680 USD |
| 2023-12-14 |
1.7980 USD |
2,595,604.8900 |
1.8160 USD |
1.7450 USD |
1.8520 USD |
1.7980 USD |
| 2023-12-13 |
1.8030 USD |
2,459,658.9100 |
1.6390 USD |
1.5510 USD |
1.8620 USD |
1.8030 USD |
| 2023-12-12 |
1.6160 USD |
1,129,085.6700 |
1.6280 USD |
1.5890 USD |
1.6790 USD |
1.6160 USD |
| 2023-12-11 |
1.6250 USD |
1,992,383.5100 |
1.7910 USD |
1.5290 USD |
1.8080 USD |
1.6250 USD |