Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.4710 USD |
449,861.8600 |
0.4700 USD |
0.4640 USD |
0.4830 USD |
0.4710 USD |
| 2025-03-29 |
0.4650 USD |
422,758.2900 |
0.5020 USD |
0.4620 USD |
0.5040 USD |
0.4650 USD |
| 2025-03-28 |
0.5010 USD |
767,556.7200 |
0.5510 USD |
0.4860 USD |
0.5560 USD |
0.5010 USD |
| 2025-03-27 |
0.5590 USD |
723,705.4100 |
0.5540 USD |
0.5440 USD |
0.5710 USD |
0.5590 USD |
| 2025-03-26 |
0.5560 USD |
666,742.0800 |
0.5620 USD |
0.5410 USD |
0.5850 USD |
0.5560 USD |
| 2025-03-25 |
0.5640 USD |
782,579.1100 |
0.5560 USD |
0.5490 USD |
0.5760 USD |
0.5640 USD |
| 2025-03-24 |
0.5590 USD |
672,988.0200 |
0.5380 USD |
0.5350 USD |
0.5630 USD |
0.5590 USD |
| 2025-03-23 |
0.5370 USD |
859,960.7400 |
0.5300 USD |
0.5260 USD |
0.5550 USD |
0.5370 USD |
| 2025-03-22 |
0.5350 USD |
403,177.9400 |
0.5090 USD |
0.5080 USD |
0.5420 USD |
0.5350 USD |
| 2025-03-21 |
0.5100 USD |
644,703.5800 |
0.5240 USD |
0.5040 USD |
0.5350 USD |
0.5100 USD |
| 2025-03-20 |
0.5230 USD |
413,228.7300 |
0.5410 USD |
0.5120 USD |
0.5430 USD |
0.5230 USD |
| 2025-03-19 |
0.5280 USD |
1,262,323.2300 |
0.5260 USD |
0.5150 USD |
0.5390 USD |
0.5280 USD |
| 2025-03-18 |
0.5170 USD |
1,560,578.7500 |
0.5400 USD |
0.5110 USD |
0.5480 USD |
0.5170 USD |
| 2025-03-17 |
0.5310 USD |
723,317.6700 |
0.5030 USD |
0.5020 USD |
0.5370 USD |
0.5310 USD |
| 2025-03-16 |
0.5030 USD |
657,302.7000 |
0.5310 USD |
0.4960 USD |
0.5380 USD |
0.5030 USD |
| 2025-03-15 |
0.5330 USD |
533,384.1200 |
0.5200 USD |
0.5120 USD |
0.5430 USD |
0.5330 USD |
| 2025-03-14 |
0.5250 USD |
832,543.5300 |
0.5000 USD |
0.5000 USD |
0.5330 USD |
0.5250 USD |
| 2025-03-13 |
0.4950 USD |
724,195.9800 |
0.5160 USD |
0.4930 USD |
0.5190 USD |
0.4950 USD |
| 2025-03-12 |
0.5140 USD |
1,140,351.7300 |
0.4920 USD |
0.4830 USD |
0.5420 USD |
0.5140 USD |
| 2025-03-11 |
0.5030 USD |
2,245,106.7100 |
0.4610 USD |
0.4200 USD |
0.5070 USD |
0.5030 USD |
| 2025-03-10 |
0.4650 USD |
1,764,815.2600 |
0.4740 USD |
0.4500 USD |
0.5290 USD |
0.4650 USD |
| 2025-03-09 |
0.4690 USD |
959,281.9400 |
0.5370 USD |
0.4620 USD |
0.5420 USD |
0.4690 USD |
| 2025-03-08 |
0.5370 USD |
465,508.1000 |
0.5570 USD |
0.5240 USD |
0.5620 USD |
0.5370 USD |
| 2025-03-07 |
0.5610 USD |
1,228,781.5600 |
0.5610 USD |
0.5300 USD |
0.5860 USD |
0.5610 USD |
| 2025-03-06 |
0.5650 USD |
1,020,013.7000 |
0.5760 USD |
0.5550 USD |
0.5920 USD |
0.5650 USD |
| 2025-03-05 |
0.5760 USD |
1,488,246.5400 |
0.5510 USD |
0.5440 USD |
0.5800 USD |
0.5760 USD |
| 2025-03-04 |
0.5500 USD |
3,213,302.1800 |
0.5690 USD |
0.4990 USD |
0.5760 USD |
0.5500 USD |
| 2025-03-03 |
0.5630 USD |
2,121,433.9700 |
0.6890 USD |
0.5550 USD |
0.6890 USD |
0.5630 USD |
| 2025-03-02 |
0.6820 USD |
1,205,110.3700 |
0.6260 USD |
0.6090 USD |
0.6860 USD |
0.6820 USD |
| 2025-03-01 |
0.6280 USD |
470,197.8000 |
0.6410 USD |
0.6020 USD |
0.6440 USD |
0.6280 USD |
| 2025-02-28 |
0.6390 USD |
1,240,130.7200 |
0.6450 USD |
0.5830 USD |
0.6530 USD |
0.6390 USD |
| 2025-02-27 |
0.6570 USD |
637,728.9400 |
0.6320 USD |
0.6240 USD |
0.6680 USD |
0.6570 USD |
| 2025-02-26 |
0.6410 USD |
1,555,749.4800 |
0.6170 USD |
0.6030 USD |
0.6460 USD |
0.6410 USD |
| 2025-02-25 |
0.6220 USD |
2,321,773.5000 |
0.5890 USD |
0.5460 USD |
0.6280 USD |
0.6220 USD |
| 2025-02-24 |
0.5880 USD |
2,116,258.6100 |
0.7050 USD |
0.5690 USD |
0.7070 USD |
0.5880 USD |
| 2025-02-23 |
0.7010 USD |
606,633.0700 |
0.7320 USD |
0.6950 USD |
0.7360 USD |
0.7010 USD |
| 2025-02-22 |
0.7320 USD |
2,114,977.1200 |
0.6840 USD |
0.6820 USD |
0.7350 USD |
0.7320 USD |
| 2025-02-21 |
0.6870 USD |
1,674,575.1700 |
0.7100 USD |
0.6740 USD |
0.7640 USD |
0.6870 USD |
| 2025-02-20 |
0.7100 USD |
1,139,164.3400 |
0.6690 USD |
0.6670 USD |
0.7140 USD |
0.7100 USD |
| 2025-02-19 |
0.6720 USD |
686,804.6700 |
0.6750 USD |
0.6560 USD |
0.6870 USD |
0.6720 USD |
| 2025-02-18 |
0.6750 USD |
1,764,898.1500 |
0.7160 USD |
0.6500 USD |
0.7180 USD |
0.6750 USD |
| 2025-02-17 |
0.7180 USD |
836,756.2400 |
0.7200 USD |
0.6950 USD |
0.7500 USD |
0.7180 USD |
| 2025-02-16 |
0.7200 USD |
428,752.5100 |
0.7170 USD |
0.7010 USD |
0.7330 USD |
0.7200 USD |
| 2025-02-15 |
0.7190 USD |
910,333.3700 |
0.7490 USD |
0.7100 USD |
0.7490 USD |
0.7190 USD |
| 2025-02-14 |
0.7470 USD |
1,374,740.6500 |
0.7350 USD |
0.7270 USD |
0.7860 USD |
0.7470 USD |
| 2025-02-13 |
0.7310 USD |
1,558,542.2500 |
0.7540 USD |
0.7180 USD |
0.7700 USD |
0.7310 USD |
| 2025-02-12 |
0.7610 USD |
2,129,464.7500 |
0.7050 USD |
0.6860 USD |
0.7610 USD |
0.7610 USD |
| 2025-02-11 |
0.7020 USD |
2,087,592.3200 |
0.7180 USD |
0.6950 USD |
0.7730 USD |
0.7020 USD |
| 2025-02-10 |
0.7160 USD |
1,359,977.8300 |
0.6880 USD |
0.6640 USD |
0.7290 USD |
0.7160 USD |
| 2025-02-09 |
0.6660 USD |
1,048,457.6100 |
0.6850 USD |
0.6480 USD |
0.7050 USD |
0.6660 USD |