Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.6090 USD |
798,433.0100 |
0.6110 USD |
0.5970 USD |
0.6160 USD |
0.6090 USD |
| 2025-09-10 |
0.6130 USD |
309,274.2900 |
0.6050 USD |
0.6010 USD |
0.6190 USD |
0.6130 USD |
| 2025-09-09 |
0.6040 USD |
753,287.5300 |
0.5970 USD |
0.5920 USD |
0.6240 USD |
0.6040 USD |
| 2025-09-08 |
0.5940 USD |
337,918.0800 |
0.5840 USD |
0.5820 USD |
0.6010 USD |
0.5940 USD |
| 2025-09-07 |
0.5830 USD |
151,402.6400 |
0.5730 USD |
0.5730 USD |
0.5870 USD |
0.5830 USD |
| 2025-09-06 |
0.5720 USD |
358,018.7100 |
0.5800 USD |
0.5700 USD |
0.5840 USD |
0.5720 USD |
| 2025-09-05 |
0.5810 USD |
701,078.6400 |
0.5630 USD |
0.5630 USD |
0.5840 USD |
0.5810 USD |
| 2025-09-04 |
0.5650 USD |
673,662.9900 |
0.5780 USD |
0.5570 USD |
0.5800 USD |
0.5650 USD |
| 2025-09-03 |
0.5810 USD |
3,428,874.6500 |
0.5760 USD |
0.5680 USD |
0.5840 USD |
0.5810 USD |
| 2025-09-02 |
0.5750 USD |
4,079,062.6700 |
0.5500 USD |
0.5490 USD |
0.5750 USD |
0.5750 USD |
| 2025-09-01 |
0.5460 USD |
5,261,398.0600 |
0.5620 USD |
0.5420 USD |
0.5770 USD |
0.5460 USD |
| 2025-08-31 |
0.5690 USD |
2,399,696.1100 |
0.5710 USD |
0.5660 USD |
0.5890 USD |
0.5690 USD |
| 2025-08-30 |
0.5680 USD |
200,773.1300 |
0.5590 USD |
0.5500 USD |
0.5730 USD |
0.5680 USD |
| 2025-08-29 |
0.5590 USD |
1,826,667.7700 |
0.5990 USD |
0.5580 USD |
0.5990 USD |
0.5590 USD |
| 2025-08-28 |
0.5830 USD |
3,065,921.4200 |
0.5790 USD |
0.5670 USD |
0.5930 USD |
0.5830 USD |
| 2025-08-27 |
0.5840 USD |
499,588.8900 |
0.5840 USD |
0.5760 USD |
0.5950 USD |
0.5840 USD |
| 2025-08-26 |
0.5840 USD |
496,124.9000 |
0.5590 USD |
0.5570 USD |
0.5910 USD |
0.5840 USD |
| 2025-08-25 |
0.5550 USD |
848,113.5200 |
0.6170 USD |
0.5530 USD |
0.6250 USD |
0.5550 USD |
| 2025-08-24 |
0.6170 USD |
469,573.3400 |
0.6380 USD |
0.6080 USD |
0.6400 USD |
0.6170 USD |
| 2025-08-23 |
0.6350 USD |
262,683.6100 |
0.6430 USD |
0.6190 USD |
0.6440 USD |
0.6350 USD |
| 2025-08-22 |
0.6390 USD |
1,115,748.5600 |
0.5920 USD |
0.5650 USD |
0.6420 USD |
0.6390 USD |
| 2025-08-21 |
0.5910 USD |
405,420.1000 |
0.6100 USD |
0.5900 USD |
0.6130 USD |
0.5910 USD |
| 2025-08-20 |
0.6150 USD |
525,267.4500 |
0.5880 USD |
0.5870 USD |
0.6160 USD |
0.6150 USD |
| 2025-08-19 |
0.5930 USD |
877,680.2100 |
0.6060 USD |
0.5780 USD |
0.6310 USD |
0.5930 USD |
| 2025-08-18 |
0.6080 USD |
325,276.7300 |
0.6270 USD |
0.6000 USD |
0.6280 USD |
0.6080 USD |
| 2025-08-17 |
0.6310 USD |
400,523.9800 |
0.6290 USD |
0.6260 USD |
0.6500 USD |
0.6310 USD |
| 2025-08-16 |
0.6250 USD |
322,847.3700 |
0.6000 USD |
0.5990 USD |
0.6260 USD |
0.6250 USD |
| 2025-08-15 |
0.6000 USD |
4,247,544.0700 |
0.6040 USD |
0.5830 USD |
0.6160 USD |
0.6000 USD |
| 2025-08-14 |
0.6030 USD |
1,663,159.3500 |
0.6590 USD |
0.5950 USD |
0.6670 USD |
0.6030 USD |
| 2025-08-13 |
0.6570 USD |
510,465.9900 |
0.6410 USD |
0.6340 USD |
0.6570 USD |
0.6570 USD |
| 2025-08-12 |
0.6420 USD |
743,765.1700 |
0.6100 USD |
0.6020 USD |
0.6440 USD |
0.6420 USD |
| 2025-08-11 |
0.6120 USD |
834,554.1000 |
0.6340 USD |
0.6080 USD |
0.6490 USD |
0.6120 USD |
| 2025-08-10 |
0.6290 USD |
656,098.1800 |
0.6420 USD |
0.6220 USD |
0.6520 USD |
0.6290 USD |
| 2025-08-09 |
0.6430 USD |
1,495,526.7800 |
0.6270 USD |
0.6260 USD |
0.6490 USD |
0.6430 USD |
| 2025-08-08 |
0.6280 USD |
9,313,239.1700 |
0.5980 USD |
0.5830 USD |
0.6290 USD |
0.6280 USD |
| 2025-08-07 |
0.5960 USD |
5,575,528.7800 |
0.5690 USD |
0.5670 USD |
0.5980 USD |
0.5960 USD |
| 2025-08-06 |
0.5690 USD |
8,346,036.1900 |
0.5570 USD |
0.5390 USD |
0.5710 USD |
0.5690 USD |
| 2025-08-05 |
0.5540 USD |
7,680,071.2900 |
0.5770 USD |
0.5470 USD |
0.5780 USD |
0.5540 USD |
| 2025-08-04 |
0.5770 USD |
4,716,743.1500 |
0.5560 USD |
0.5560 USD |
0.5790 USD |
0.5770 USD |
| 2025-08-03 |
0.5560 USD |
175,685.4000 |
0.5400 USD |
0.5330 USD |
0.5590 USD |
0.5560 USD |
| 2025-08-02 |
0.5390 USD |
300,517.3500 |
0.5530 USD |
0.5260 USD |
0.5590 USD |
0.5390 USD |
| 2025-08-01 |
0.5440 USD |
1,041,711.9800 |
0.5700 USD |
0.5420 USD |
0.5750 USD |
0.5440 USD |
| 2025-07-31 |
0.5750 USD |
528,620.0600 |
0.5950 USD |
0.5730 USD |
0.6110 USD |
0.5750 USD |
| 2025-07-30 |
0.5930 USD |
868,061.3200 |
0.6140 USD |
0.5660 USD |
0.6170 USD |
0.5930 USD |
| 2025-07-29 |
0.6140 USD |
1,273,311.5400 |
0.6110 USD |
0.6020 USD |
0.6290 USD |
0.6140 USD |
| 2025-07-28 |
0.6120 USD |
1,321,637.7800 |
0.6470 USD |
0.6060 USD |
0.6700 USD |
0.6120 USD |
| 2025-07-27 |
0.6470 USD |
1,259,741.2900 |
0.6370 USD |
0.6360 USD |
0.6550 USD |
0.6470 USD |
| 2025-07-26 |
0.6390 USD |
603,893.0200 |
0.6550 USD |
0.6230 USD |
0.6580 USD |
0.6390 USD |
| 2025-07-25 |
0.6550 USD |
572,644.8000 |
0.6430 USD |
0.6290 USD |
0.6570 USD |
0.6550 USD |
| 2025-07-24 |
0.6560 USD |
1,190,552.4000 |
0.6760 USD |
0.6140 USD |
0.6880 USD |
0.6560 USD |