Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.6880 USD |
525,839.6500 |
0.7060 USD |
0.6770 USD |
0.7150 USD |
0.6880 USD |
| 2025-06-02 |
0.6960 USD |
1,307,300.5800 |
0.6480 USD |
0.6260 USD |
0.6970 USD |
0.6960 USD |
| 2025-06-01 |
0.6370 USD |
1,265,136.5700 |
0.6150 USD |
0.6000 USD |
0.6440 USD |
0.6370 USD |
| 2025-05-31 |
0.6110 USD |
1,131,744.9700 |
0.6390 USD |
0.5930 USD |
0.6400 USD |
0.6110 USD |
| 2025-05-30 |
0.6560 USD |
629,574.2000 |
0.6930 USD |
0.6560 USD |
0.6980 USD |
0.6560 USD |
| 2025-05-29 |
0.6990 USD |
923,601.1700 |
0.7150 USD |
0.6930 USD |
0.7360 USD |
0.6990 USD |
| 2025-05-28 |
0.6970 USD |
1,099,782.5300 |
0.6990 USD |
0.6880 USD |
0.7110 USD |
0.6970 USD |
| 2025-05-27 |
0.7030 USD |
615,342.5200 |
0.6580 USD |
0.6410 USD |
0.7050 USD |
0.7030 USD |
| 2025-05-26 |
0.6530 USD |
757,858.9400 |
0.6510 USD |
0.6450 USD |
0.6770 USD |
0.6530 USD |
| 2025-05-25 |
0.6290 USD |
278,640.6600 |
0.6410 USD |
0.6230 USD |
0.6490 USD |
0.6290 USD |
| 2025-05-24 |
0.6510 USD |
549,279.9100 |
0.6420 USD |
0.6380 USD |
0.6590 USD |
0.6510 USD |
| 2025-05-23 |
0.6500 USD |
790,171.4200 |
0.7070 USD |
0.6480 USD |
0.7190 USD |
0.6500 USD |
| 2025-05-22 |
0.7040 USD |
513,066.5600 |
0.6840 USD |
0.6810 USD |
0.7100 USD |
0.7040 USD |
| 2025-05-21 |
0.6740 USD |
664,304.9400 |
0.6600 USD |
0.6510 USD |
0.6900 USD |
0.6740 USD |
| 2025-05-20 |
0.6600 USD |
565,250.4600 |
0.6510 USD |
0.6270 USD |
0.6700 USD |
0.6600 USD |
| 2025-05-19 |
0.6460 USD |
627,682.8800 |
0.6810 USD |
0.6230 USD |
0.6870 USD |
0.6460 USD |
| 2025-05-18 |
0.6330 USD |
689,689.7000 |
0.6140 USD |
0.6100 USD |
0.6770 USD |
0.6330 USD |
| 2025-05-17 |
0.6250 USD |
532,039.1000 |
0.6110 USD |
0.5880 USD |
0.6430 USD |
0.6250 USD |
| 2025-05-16 |
0.6140 USD |
444,878.0700 |
0.6230 USD |
0.6120 USD |
0.6450 USD |
0.6140 USD |
| 2025-05-15 |
0.6340 USD |
467,713.9200 |
0.6640 USD |
0.6170 USD |
0.6730 USD |
0.6340 USD |
| 2025-05-14 |
0.6710 USD |
2,664,124.8600 |
0.7030 USD |
0.6620 USD |
0.7260 USD |
0.6710 USD |
| 2025-05-13 |
0.7000 USD |
1,350,754.3200 |
0.6760 USD |
0.6360 USD |
0.7140 USD |
0.7000 USD |
| 2025-05-12 |
0.6770 USD |
1,442,532.3800 |
0.6630 USD |
0.6450 USD |
0.7160 USD |
0.6770 USD |
| 2025-05-11 |
0.6600 USD |
882,277.1900 |
0.6810 USD |
0.6430 USD |
0.6880 USD |
0.6600 USD |
| 2025-05-10 |
0.6610 USD |
1,264,712.5900 |
0.6400 USD |
0.6370 USD |
0.6650 USD |
0.6610 USD |
| 2025-05-09 |
0.6290 USD |
1,725,755.0100 |
0.5680 USD |
0.5680 USD |
0.6360 USD |
0.6290 USD |
| 2025-05-08 |
0.5650 USD |
784,294.8100 |
0.4880 USD |
0.4880 USD |
0.5740 USD |
0.5650 USD |
| 2025-05-07 |
0.4890 USD |
404,463.0200 |
0.4780 USD |
0.4760 USD |
0.4960 USD |
0.4890 USD |
| 2025-05-06 |
0.4770 USD |
412,436.0600 |
0.4850 USD |
0.4690 USD |
0.4980 USD |
0.4770 USD |
| 2025-05-05 |
0.4860 USD |
556,980.4300 |
0.4880 USD |
0.4770 USD |
0.5010 USD |
0.4860 USD |
| 2025-05-04 |
0.4810 USD |
322,864.3600 |
0.5010 USD |
0.4810 USD |
0.5040 USD |
0.4810 USD |
| 2025-05-03 |
0.5050 USD |
356,391.1600 |
0.5450 USD |
0.4950 USD |
0.5480 USD |
0.5050 USD |
| 2025-05-02 |
0.5420 USD |
858,887.8800 |
0.5370 USD |
0.5320 USD |
0.5530 USD |
0.5420 USD |
| 2025-05-01 |
0.5450 USD |
488,304.9700 |
0.5320 USD |
0.5300 USD |
0.5470 USD |
0.5450 USD |
| 2025-04-30 |
0.5300 USD |
750,495.8500 |
0.5250 USD |
0.5170 USD |
0.5440 USD |
0.5300 USD |
| 2025-04-29 |
0.5260 USD |
675,597.0200 |
0.5440 USD |
0.5240 USD |
0.5640 USD |
0.5260 USD |
| 2025-04-28 |
0.5420 USD |
547,765.5100 |
0.5160 USD |
0.5070 USD |
0.5510 USD |
0.5420 USD |
| 2025-04-27 |
0.5200 USD |
433,337.1900 |
0.5540 USD |
0.5140 USD |
0.5560 USD |
0.5200 USD |
| 2025-04-26 |
0.5560 USD |
703,332.0100 |
0.5300 USD |
0.5300 USD |
0.5640 USD |
0.5560 USD |
| 2025-04-25 |
0.5280 USD |
754,253.2200 |
0.5210 USD |
0.5150 USD |
0.5430 USD |
0.5280 USD |
| 2025-04-24 |
0.5150 USD |
682,266.0600 |
0.5140 USD |
0.5010 USD |
0.5250 USD |
0.5150 USD |
| 2025-04-23 |
0.5120 USD |
950,519.8600 |
0.4930 USD |
0.4920 USD |
0.5170 USD |
0.5120 USD |
| 2025-04-22 |
0.4930 USD |
825,049.8900 |
0.4640 USD |
0.4540 USD |
0.4950 USD |
0.4930 USD |
| 2025-04-21 |
0.4640 USD |
911,051.5600 |
0.4690 USD |
0.4600 USD |
0.4850 USD |
0.4640 USD |
| 2025-04-20 |
0.4690 USD |
1,156,202.8000 |
0.4580 USD |
0.4550 USD |
0.4890 USD |
0.4690 USD |
| 2025-04-19 |
0.4580 USD |
395,077.5300 |
0.4330 USD |
0.4330 USD |
0.4700 USD |
0.4580 USD |
| 2025-04-18 |
0.4330 USD |
264,663.4100 |
0.4140 USD |
0.4090 USD |
0.4360 USD |
0.4330 USD |
| 2025-04-17 |
0.4160 USD |
395,014.5800 |
0.4100 USD |
0.4050 USD |
0.4230 USD |
0.4160 USD |
| 2025-04-16 |
0.4080 USD |
534,000.9500 |
0.4080 USD |
0.4000 USD |
0.4200 USD |
0.4080 USD |
| 2025-04-15 |
0.4100 USD |
645,232.2200 |
0.4170 USD |
0.4070 USD |
0.4270 USD |
0.4100 USD |