Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.6880 USD |
1,302,328.0300 |
0.6480 USD |
0.6460 USD |
0.6940 USD |
0.6880 USD |
| 2025-02-07 |
0.6290 USD |
1,669,197.0400 |
0.6400 USD |
0.6260 USD |
0.7100 USD |
0.6290 USD |
| 2025-02-06 |
0.6420 USD |
1,807,071.2000 |
0.6880 USD |
0.6330 USD |
0.7070 USD |
0.6420 USD |
| 2025-02-05 |
0.6860 USD |
2,681,487.7300 |
0.7060 USD |
0.6770 USD |
0.7270 USD |
0.6860 USD |
| 2025-02-04 |
0.7030 USD |
2,395,085.2800 |
0.7550 USD |
0.6590 USD |
0.7630 USD |
0.7030 USD |
| 2025-02-03 |
0.7340 USD |
7,610,413.3200 |
0.7530 USD |
0.5390 USD |
0.7530 USD |
0.7340 USD |
| 2025-02-02 |
0.7210 USD |
3,164,419.6700 |
0.9050 USD |
0.7000 USD |
0.9270 USD |
0.7210 USD |
| 2025-02-01 |
0.9150 USD |
1,422,076.3100 |
0.9960 USD |
0.9140 USD |
1.0440 USD |
0.9150 USD |
| 2025-01-31 |
0.9920 USD |
2,085,341.6200 |
0.9710 USD |
0.9450 USD |
1.0240 USD |
0.9920 USD |
| 2025-01-30 |
0.9730 USD |
1,972,324.7800 |
0.9200 USD |
0.9080 USD |
0.9860 USD |
0.9730 USD |
| 2025-01-29 |
0.9210 USD |
1,843,239.7700 |
0.8610 USD |
0.8540 USD |
0.9520 USD |
0.9210 USD |
| 2025-01-28 |
0.8670 USD |
1,320,352.6300 |
0.9430 USD |
0.8550 USD |
0.9620 USD |
0.8670 USD |
| 2025-01-27 |
0.9360 USD |
2,083,979.8500 |
0.9760 USD |
0.8620 USD |
0.9810 USD |
0.9360 USD |
| 2025-01-26 |
1.0170 USD |
884,575.3000 |
0.9860 USD |
0.9800 USD |
1.0220 USD |
1.0170 USD |
| 2025-01-25 |
0.9910 USD |
1,308,582.3100 |
0.9880 USD |
0.9680 USD |
1.0210 USD |
0.9910 USD |
| 2025-01-24 |
0.9890 USD |
1,218,059.1200 |
1.0170 USD |
0.9780 USD |
1.0550 USD |
0.9890 USD |
| 2025-01-23 |
0.9910 USD |
1,589,682.2400 |
1.0210 USD |
0.9720 USD |
1.0320 USD |
0.9910 USD |
| 2025-01-22 |
1.0440 USD |
1,633,750.5400 |
1.0240 USD |
1.0100 USD |
1.0630 USD |
1.0440 USD |
| 2025-01-21 |
1.0240 USD |
2,341,471.8700 |
0.9950 USD |
0.9450 USD |
1.0500 USD |
1.0240 USD |
| 2025-01-20 |
0.9970 USD |
5,292,716.3000 |
0.9840 USD |
0.9130 USD |
1.0690 USD |
0.9970 USD |
| 2025-01-19 |
0.9850 USD |
3,157,009.4200 |
1.1020 USD |
0.9660 USD |
1.1370 USD |
0.9850 USD |
| 2025-01-18 |
1.0960 USD |
3,871,854.8700 |
1.1990 USD |
1.0760 USD |
1.2130 USD |
1.0960 USD |
| 2025-01-17 |
1.2060 USD |
1,493,404.5600 |
1.1080 USD |
1.1080 USD |
1.2070 USD |
1.2060 USD |
| 2025-01-16 |
1.0980 USD |
2,165,848.4400 |
1.1440 USD |
1.0860 USD |
1.1500 USD |
1.0980 USD |
| 2025-01-15 |
1.1290 USD |
1,289,355.8400 |
1.0770 USD |
1.0340 USD |
1.1430 USD |
1.1290 USD |
| 2025-01-14 |
1.0840 USD |
1,029,185.8400 |
1.0370 USD |
1.0160 USD |
1.0880 USD |
1.0840 USD |
| 2025-01-13 |
0.9870 USD |
1,790,578.3300 |
1.0920 USD |
0.9610 USD |
1.1240 USD |
0.9870 USD |
| 2025-01-12 |
1.0970 USD |
323,806.9500 |
1.1240 USD |
1.0960 USD |
1.1270 USD |
1.0970 USD |
| 2025-01-11 |
1.1240 USD |
553,904.8600 |
1.1290 USD |
1.1010 USD |
1.1460 USD |
1.1240 USD |
| 2025-01-10 |
1.1280 USD |
1,340,827.4000 |
1.0940 USD |
1.0850 USD |
1.1350 USD |
1.1280 USD |
| 2025-01-09 |
1.0930 USD |
2,055,185.1400 |
1.1240 USD |
1.0570 USD |
1.1460 USD |
1.0930 USD |
| 2025-01-08 |
1.1250 USD |
2,477,087.6200 |
1.1900 USD |
1.0620 USD |
1.2080 USD |
1.1250 USD |
| 2025-01-07 |
1.1900 USD |
2,596,330.2800 |
1.3530 USD |
1.1880 USD |
1.3670 USD |
1.1900 USD |
| 2025-01-06 |
1.3540 USD |
1,688,040.7500 |
1.3540 USD |
1.3260 USD |
1.3970 USD |
1.3540 USD |
| 2025-01-05 |
1.3520 USD |
950,277.0600 |
1.3490 USD |
1.3110 USD |
1.3620 USD |
1.3520 USD |