Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.6850 USD |
4,205,039.7100 |
0.7210 USD |
0.6590 USD |
0.7340 USD |
0.6850 USD |
| 2025-07-22 |
0.7180 USD |
1,171,070.4400 |
0.7260 USD |
0.6950 USD |
0.7350 USD |
0.7180 USD |
| 2025-07-21 |
0.7230 USD |
1,958,135.1400 |
0.6990 USD |
0.6860 USD |
0.7750 USD |
0.7230 USD |
| 2025-07-20 |
0.6970 USD |
794,806.1800 |
0.6790 USD |
0.6770 USD |
0.7150 USD |
0.6970 USD |
| 2025-07-19 |
0.6760 USD |
382,100.1800 |
0.6700 USD |
0.6530 USD |
0.6870 USD |
0.6760 USD |
| 2025-07-18 |
0.6690 USD |
1,563,752.7400 |
0.6760 USD |
0.6570 USD |
0.7260 USD |
0.6690 USD |
| 2025-07-17 |
0.6700 USD |
543,202.1900 |
0.6690 USD |
0.6520 USD |
0.6820 USD |
0.6700 USD |
| 2025-07-16 |
0.6700 USD |
873,503.9400 |
0.6630 USD |
0.6550 USD |
0.6830 USD |
0.6700 USD |
| 2025-07-15 |
0.6510 USD |
626,398.9600 |
0.6410 USD |
0.6200 USD |
0.6580 USD |
0.6510 USD |
| 2025-07-14 |
0.6440 USD |
1,225,447.9300 |
0.6620 USD |
0.6370 USD |
0.6860 USD |
0.6440 USD |
| 2025-07-13 |
0.6620 USD |
433,888.1100 |
0.6440 USD |
0.6430 USD |
0.6770 USD |
0.6620 USD |
| 2025-07-12 |
0.6430 USD |
787,894.4800 |
0.6660 USD |
0.6350 USD |
0.6760 USD |
0.6430 USD |
| 2025-07-11 |
0.6620 USD |
1,085,403.9700 |
0.6620 USD |
0.6530 USD |
0.6880 USD |
0.6620 USD |
| 2025-07-10 |
0.6410 USD |
476,630.0700 |
0.6350 USD |
0.6280 USD |
0.6490 USD |
0.6410 USD |
| 2025-07-09 |
0.6320 USD |
701,119.1000 |
0.6110 USD |
0.6030 USD |
0.6330 USD |
0.6320 USD |
| 2025-07-08 |
0.6110 USD |
920,650.1300 |
0.6030 USD |
0.5930 USD |
0.6140 USD |
0.6110 USD |
| 2025-07-07 |
0.6080 USD |
147,993.2700 |
0.6120 USD |
0.6030 USD |
0.6170 USD |
0.6080 USD |
| 2025-07-06 |
0.6100 USD |
1,104,442.4600 |
0.5940 USD |
0.5800 USD |
0.6120 USD |
0.6100 USD |
| 2025-07-05 |
0.5950 USD |
309,052.4400 |
0.5950 USD |
0.5880 USD |
0.6080 USD |
0.5950 USD |
| 2025-07-04 |
0.5940 USD |
332,079.2900 |
0.6310 USD |
0.5890 USD |
0.6320 USD |
0.5940 USD |
| 2025-07-03 |
0.6330 USD |
320,805.8700 |
0.6350 USD |
0.6230 USD |
0.6440 USD |
0.6330 USD |
| 2025-07-02 |
0.6310 USD |
690,984.6600 |
0.5840 USD |
0.5670 USD |
0.6320 USD |
0.6310 USD |
| 2025-07-01 |
0.5860 USD |
294,598.5100 |
0.6120 USD |
0.5810 USD |
0.6140 USD |
0.5860 USD |
| 2025-06-30 |
0.6180 USD |
415,656.3700 |
0.6280 USD |
0.6070 USD |
0.6310 USD |
0.6180 USD |
| 2025-06-29 |
0.6130 USD |
558,961.1900 |
0.6080 USD |
0.5990 USD |
0.6210 USD |
0.6130 USD |
| 2025-06-28 |
0.5990 USD |
243,364.3100 |
0.6050 USD |
0.5940 USD |
0.6070 USD |
0.5990 USD |
| 2025-06-27 |
0.6040 USD |
1,097,908.3200 |
0.6020 USD |
0.5910 USD |
0.6110 USD |
0.6040 USD |
| 2025-06-26 |
0.5980 USD |
2,353,389.0200 |
0.6120 USD |
0.5820 USD |
0.6350 USD |
0.5980 USD |
| 2025-06-25 |
0.6120 USD |
595,299.7400 |
0.6280 USD |
0.6050 USD |
0.6340 USD |
0.6120 USD |
| 2025-06-24 |
0.6250 USD |
842,011.4100 |
0.6120 USD |
0.6120 USD |
0.6290 USD |
0.6250 USD |
| 2025-06-23 |
0.5850 USD |
746,123.9800 |
0.5600 USD |
0.5570 USD |
0.5850 USD |
0.5850 USD |
| 2025-06-22 |
0.5550 USD |
1,481,417.8500 |
0.5820 USD |
0.5420 USD |
0.5870 USD |
0.5550 USD |
| 2025-06-21 |
0.5750 USD |
622,515.0800 |
0.6160 USD |
0.5700 USD |
0.6280 USD |
0.5750 USD |
| 2025-06-20 |
0.6180 USD |
423,456.3000 |
0.6310 USD |
0.6050 USD |
0.6390 USD |
0.6180 USD |
| 2025-06-19 |
0.6310 USD |
422,703.0000 |
0.6280 USD |
0.6230 USD |
0.6400 USD |
0.6310 USD |
| 2025-06-18 |
0.6230 USD |
466,114.1500 |
0.6530 USD |
0.6060 USD |
0.6580 USD |
0.6230 USD |
| 2025-06-17 |
0.6470 USD |
964,366.3400 |
0.6630 USD |
0.6440 USD |
0.6740 USD |
0.6470 USD |
| 2025-06-16 |
0.6860 USD |
893,833.5200 |
0.6640 USD |
0.6620 USD |
0.6900 USD |
0.6860 USD |
| 2025-06-15 |
0.6600 USD |
399,758.5900 |
0.6810 USD |
0.6590 USD |
0.6830 USD |
0.6600 USD |
| 2025-06-14 |
0.6820 USD |
553,601.0200 |
0.6710 USD |
0.6700 USD |
0.6980 USD |
0.6820 USD |
| 2025-06-13 |
0.6670 USD |
1,474,227.1600 |
0.6870 USD |
0.6290 USD |
0.6870 USD |
0.6670 USD |
| 2025-06-12 |
0.7000 USD |
746,484.3600 |
0.7110 USD |
0.6960 USD |
0.7280 USD |
0.7000 USD |
| 2025-06-11 |
0.7080 USD |
732,414.8600 |
0.7400 USD |
0.7080 USD |
0.7410 USD |
0.7080 USD |
| 2025-06-10 |
0.7230 USD |
441,194.1600 |
0.7280 USD |
0.7110 USD |
0.7380 USD |
0.7230 USD |
| 2025-06-09 |
0.7170 USD |
891,694.4100 |
0.7080 USD |
0.6800 USD |
0.7260 USD |
0.7170 USD |
| 2025-06-08 |
0.7090 USD |
558,834.3200 |
0.6960 USD |
0.6940 USD |
0.7160 USD |
0.7090 USD |
| 2025-06-07 |
0.6970 USD |
757,362.9800 |
0.6810 USD |
0.6810 USD |
0.7200 USD |
0.6970 USD |
| 2025-06-06 |
0.6880 USD |
2,069,975.7200 |
0.6650 USD |
0.6590 USD |
0.7490 USD |
0.6880 USD |
| 2025-06-05 |
0.6660 USD |
1,806,256.2800 |
0.7270 USD |
0.6610 USD |
0.7380 USD |
0.6660 USD |
| 2025-06-04 |
0.7200 USD |
3,016,799.6600 |
0.6840 USD |
0.6820 USD |
0.7870 USD |
0.7200 USD |