Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-02 |
1.3840 USD |
729,205.0400 |
1.3580 USD |
1.2930 USD |
1.3920 USD |
1.3840 USD |
| 2023-11-01 |
1.3600 USD |
928,829.4600 |
1.3280 USD |
1.2760 USD |
1.3750 USD |
1.3600 USD |
| 2023-10-31 |
1.3260 USD |
808,688.7500 |
1.3800 USD |
1.2730 USD |
1.3990 USD |
1.3260 USD |
| 2023-10-30 |
1.3700 USD |
516,752.9000 |
1.4030 USD |
1.3390 USD |
1.4050 USD |
1.3700 USD |
| 2023-10-29 |
1.3980 USD |
1,101,830.8300 |
1.3670 USD |
1.3410 USD |
1.4900 USD |
1.3980 USD |
| 2023-10-28 |
1.3700 USD |
1,360,686.1800 |
1.3010 USD |
1.3010 USD |
1.3930 USD |
1.3700 USD |
| 2023-10-27 |
1.2920 USD |
827,448.8000 |
1.3240 USD |
1.2620 USD |
1.3260 USD |
1.2920 USD |
| 2023-10-26 |
1.3220 USD |
1,288,982.9500 |
1.3200 USD |
1.2490 USD |
1.3820 USD |
1.3220 USD |
| 2023-10-25 |
1.3190 USD |
2,069,601.8500 |
1.2300 USD |
1.2120 USD |
1.3860 USD |
1.3190 USD |
| 2023-10-24 |
1.2320 USD |
2,709,418.3400 |
1.1910 USD |
1.1820 USD |
1.2980 USD |
1.2320 USD |
| 2023-10-23 |
1.1960 USD |
973,930.3900 |
1.1450 USD |
1.0940 USD |
1.2730 USD |
1.1960 USD |
| 2023-10-22 |
1.1200 USD |
343,172.8600 |
1.1180 USD |
1.1020 USD |
1.1560 USD |
1.1200 USD |
| 2023-10-21 |
1.1280 USD |
261,660.7700 |
1.0930 USD |
1.0840 USD |
1.1370 USD |
1.1280 USD |
| 2023-10-20 |
1.0950 USD |
835,622.4700 |
1.0450 USD |
1.0350 USD |
1.1000 USD |
1.0950 USD |
| 2023-10-19 |
1.0470 USD |
958,306.0000 |
1.1120 USD |
1.0330 USD |
1.1300 USD |
1.0470 USD |
| 2023-10-18 |
1.1090 USD |
925,286.7300 |
1.0890 USD |
1.0750 USD |
1.1450 USD |
1.1090 USD |
| 2023-10-17 |
1.1040 USD |
714,422.1900 |
1.0740 USD |
1.0680 USD |
1.1380 USD |
1.1040 USD |
| 2023-10-16 |
1.0780 USD |
777,829.0900 |
1.0670 USD |
1.0530 USD |
1.1060 USD |
1.0780 USD |
| 2023-10-15 |
1.0720 USD |
260,178.2600 |
1.0550 USD |
1.0500 USD |
1.0770 USD |
1.0720 USD |
| 2023-10-14 |
1.0510 USD |
176,239.8100 |
1.0440 USD |
1.0430 USD |
1.0560 USD |
1.0510 USD |
| 2023-10-13 |
1.0550 USD |
435,015.1800 |
1.0470 USD |
1.0320 USD |
1.0650 USD |
1.0550 USD |
| 2023-10-12 |
1.0470 USD |
516,842.3500 |
1.0410 USD |
1.0250 USD |
1.0590 USD |
1.0470 USD |
| 2023-10-11 |
1.0380 USD |
645,828.8300 |
1.0260 USD |
0.9830 USD |
1.0420 USD |
1.0380 USD |
| 2023-10-10 |
1.0270 USD |
617,579.5900 |
1.0280 USD |
1.0030 USD |
1.0410 USD |
1.0270 USD |
| 2023-10-09 |
1.0230 USD |
1,016,810.8200 |
1.0890 USD |
0.9970 USD |
1.0970 USD |
1.0230 USD |
| 2023-10-08 |
1.0870 USD |
245,074.8900 |
1.0980 USD |
1.0800 USD |
1.1040 USD |
1.0870 USD |
| 2023-10-07 |
1.0960 USD |
646,940.8000 |
1.0920 USD |
1.0850 USD |
1.1090 USD |
1.0960 USD |
| 2023-10-06 |
1.0920 USD |
3,609,744.9500 |
1.0780 USD |
1.0640 USD |
1.1340 USD |
1.0920 USD |
| 2023-10-05 |
1.0930 USD |
629,062.4300 |
1.1390 USD |
1.0740 USD |
1.1520 USD |
1.0930 USD |
| 2023-10-04 |
1.1470 USD |
394,803.4100 |
1.1450 USD |
1.0930 USD |
1.1490 USD |
1.1470 USD |
| 2023-10-03 |
1.1460 USD |
653,318.8100 |
1.1800 USD |
1.1400 USD |
1.1920 USD |
1.1460 USD |
| 2023-10-02 |
1.1830 USD |
1,164,481.9100 |
1.2870 USD |
1.1410 USD |
1.3030 USD |
1.1830 USD |
| 2023-10-01 |
1.2690 USD |
756,203.6500 |
1.2430 USD |
1.2230 USD |
1.2860 USD |
1.2690 USD |
| 2023-09-30 |
1.2480 USD |
610,377.3300 |
1.2040 USD |
1.2020 USD |
1.2630 USD |
1.2480 USD |
| 2023-09-29 |
1.2130 USD |
1,482,651.2100 |
1.2030 USD |
1.1890 USD |
1.2820 USD |
1.2130 USD |
| 2023-09-28 |
1.1920 USD |
1,276,955.3200 |
1.1130 USD |
1.1110 USD |
1.2090 USD |
1.1920 USD |
| 2023-09-27 |
1.1100 USD |
352,493.7300 |
1.1130 USD |
1.0980 USD |
1.1310 USD |
1.1100 USD |
| 2023-09-26 |
1.1110 USD |
610,775.8100 |
1.1170 USD |
1.0910 USD |
1.1550 USD |
1.1110 USD |
| 2023-09-25 |
1.1170 USD |
616,540.9900 |
1.1040 USD |
1.0860 USD |
1.1270 USD |
1.1170 USD |
| 2023-09-24 |
1.1150 USD |
250,621.5200 |
1.1190 USD |
1.1030 USD |
1.1240 USD |
1.1150 USD |
| 2023-09-23 |
1.1210 USD |
362,902.5500 |
1.1270 USD |
1.1120 USD |
1.1360 USD |
1.1210 USD |
| 2023-09-22 |
1.1270 USD |
516,619.8800 |
1.1100 USD |
1.0980 USD |
1.1420 USD |
1.1270 USD |
| 2023-09-21 |
1.1090 USD |
1,380,422.0400 |
1.1280 USD |
1.0870 USD |
1.1330 USD |
1.1090 USD |
| 2023-09-20 |
1.1270 USD |
700,014.7600 |
1.1410 USD |
1.1000 USD |
1.1500 USD |
1.1270 USD |
| 2023-09-19 |
1.1400 USD |
795,848.3400 |
1.1340 USD |
1.1240 USD |
1.1690 USD |
1.1400 USD |
| 2023-09-18 |
1.1420 USD |
1,199,166.1200 |
1.1110 USD |
1.1110 USD |
1.1800 USD |
1.1420 USD |
| 2023-09-17 |
1.1090 USD |
1,220,509.9400 |
1.1070 USD |
1.0590 USD |
1.1540 USD |
1.1090 USD |
| 2023-09-16 |
1.1060 USD |
1,074,873.9000 |
1.1130 USD |
1.0920 USD |
1.1710 USD |
1.1060 USD |
| 2023-09-15 |
1.1080 USD |
1,689,009.1900 |
1.1160 USD |
1.0780 USD |
1.1230 USD |
1.1080 USD |
| 2023-09-14 |
1.1310 USD |
886,882.2000 |
1.1500 USD |
1.1250 USD |
1.1940 USD |
1.1310 USD |