Identifier on Coinbase Pro: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.2040 USDT |
34,705.2000 |
0.1990 USDT |
0.1970 USDT |
0.2040 USDT |
0.2040 USDT |
| 2025-12-17 |
0.1990 USDT |
77,703.5200 |
0.2100 USDT |
0.1990 USDT |
0.2160 USDT |
0.1990 USDT |
| 2025-12-16 |
0.2140 USDT |
22,453.2200 |
0.2100 USDT |
0.2090 USDT |
0.2160 USDT |
0.2140 USDT |
| 2025-12-15 |
0.2080 USDT |
144,938.6300 |
0.2240 USDT |
0.2060 USDT |
0.2260 USDT |
0.2080 USDT |
| 2025-12-14 |
0.2220 USDT |
20,619.0500 |
0.2290 USDT |
0.2200 USDT |
0.2290 USDT |
0.2220 USDT |
| 2025-12-13 |
0.2310 USDT |
83,508.1600 |
0.2310 USDT |
0.2290 USDT |
0.2350 USDT |
0.2310 USDT |
| 2025-12-12 |
0.2260 USDT |
457,269.9500 |
0.2330 USDT |
0.2200 USDT |
0.2390 USDT |
0.2260 USDT |
| 2025-12-11 |
0.2330 USDT |
605,805.2500 |
0.2360 USDT |
0.2240 USDT |
0.2370 USDT |
0.2330 USDT |
| 2025-12-10 |
0.2390 USDT |
859,329.2300 |
0.2470 USDT |
0.2340 USDT |
0.2490 USDT |
0.2390 USDT |
| 2025-12-09 |
0.2670 USDT |
917,797.7000 |
0.2370 USDT |
0.2310 USDT |
0.2690 USDT |
0.2670 USDT |
| 2025-12-08 |
0.2370 USDT |
767,020.2200 |
0.2270 USDT |
0.2270 USDT |
0.2450 USDT |
0.2370 USDT |
| 2025-12-07 |
0.2260 USDT |
467,051.5000 |
0.2360 USDT |
0.2230 USDT |
0.2360 USDT |
0.2260 USDT |
| 2025-12-06 |
0.2380 USDT |
586,470.1900 |
0.2330 USDT |
0.2310 USDT |
0.2440 USDT |
0.2380 USDT |
| 2025-12-05 |
0.2230 USDT |
589,486.4200 |
0.2380 USDT |
0.2210 USDT |
0.2410 USDT |
0.2230 USDT |
| 2025-12-04 |
0.2370 USDT |
645,515.0100 |
0.2520 USDT |
0.2340 USDT |
0.2520 USDT |
0.2370 USDT |
| 2025-12-03 |
0.2440 USDT |
859,175.7300 |
0.2460 USDT |
0.2340 USDT |
0.2480 USDT |
0.2440 USDT |
| 2025-12-02 |
0.2470 USDT |
273,643.3300 |
0.2380 USDT |
0.2340 USDT |
0.2580 USDT |
0.2470 USDT |
| 2025-12-01 |
0.2370 USDT |
793,949.3600 |
0.2560 USDT |
0.2330 USDT |
0.2560 USDT |
0.2370 USDT |
| 2025-11-30 |
0.2630 USDT |
34,783.7900 |
0.2630 USDT |
0.2600 USDT |
0.2670 USDT |
0.2630 USDT |
| 2025-11-29 |
0.2660 USDT |
225,930.9800 |
0.2750 USDT |
0.2660 USDT |
0.2750 USDT |
0.2660 USDT |
| 2025-11-28 |
0.2720 USDT |
115,044.9700 |
0.2780 USDT |
0.2670 USDT |
0.2820 USDT |
0.2720 USDT |
| 2025-11-27 |
0.2840 USDT |
23,530.0800 |
0.2800 USDT |
0.2720 USDT |
0.2840 USDT |
0.2840 USDT |
| 2025-11-26 |
0.2820 USDT |
110,929.5200 |
0.2880 USDT |
0.2710 USDT |
0.2880 USDT |
0.2820 USDT |
| 2025-11-25 |
0.2790 USDT |
243,672.2000 |
0.2860 USDT |
0.2710 USDT |
0.2860 USDT |
0.2790 USDT |
| 2025-11-24 |
0.2890 USDT |
85,421.8800 |
0.2820 USDT |
0.2800 USDT |
0.2970 USDT |
0.2890 USDT |
| 2025-11-23 |
0.2850 USDT |
93,810.5800 |
0.2800 USDT |
0.2800 USDT |
0.2870 USDT |
0.2850 USDT |
| 2025-11-22 |
0.2780 USDT |
123,439.7100 |
0.2850 USDT |
0.2760 USDT |
0.2860 USDT |
0.2780 USDT |
| 2025-11-21 |
0.2850 USDT |
284,345.3900 |
0.3170 USDT |
0.2720 USDT |
0.3190 USDT |
0.2850 USDT |
| 2025-11-20 |
0.3170 USDT |
66,925.0300 |
0.3320 USDT |
0.3070 USDT |
0.3400 USDT |
0.3170 USDT |
| 2025-11-19 |
0.3150 USDT |
16,922.4200 |
0.3330 USDT |
0.3150 USDT |
0.3380 USDT |
0.3150 USDT |
| 2025-11-18 |
0.3360 USDT |
142,075.7400 |
0.3250 USDT |
0.3200 USDT |
0.3440 USDT |
0.3360 USDT |
| 2025-11-17 |
0.3280 USDT |
52,289.6900 |
0.3470 USDT |
0.3270 USDT |
0.3530 USDT |
0.3280 USDT |
| 2025-11-16 |
0.3360 USDT |
72,956.1900 |
0.3500 USDT |
0.3330 USDT |
0.3560 USDT |
0.3360 USDT |
| 2025-11-15 |
0.3530 USDT |
12,475.1700 |
0.3530 USDT |
0.3510 USDT |
0.3610 USDT |
0.3530 USDT |
| 2025-11-14 |
0.3540 USDT |
95,371.2900 |
0.3600 USDT |
0.3420 USDT |
0.3640 USDT |
0.3540 USDT |
| 2025-11-13 |
0.3540 USDT |
38,149.9100 |
0.3740 USDT |
0.3540 USDT |
0.3810 USDT |
0.3540 USDT |
| 2025-11-12 |
0.3720 USDT |
22,784.6500 |
0.3760 USDT |
0.3670 USDT |
0.3950 USDT |
0.3720 USDT |
| 2025-11-11 |
0.3780 USDT |
65,315.0900 |
0.4060 USDT |
0.3780 USDT |
0.4100 USDT |
0.3780 USDT |
| 2025-11-10 |
0.4090 USDT |
134,553.4100 |
0.3980 USDT |
0.3850 USDT |
0.4160 USDT |
0.4090 USDT |
| 2025-11-09 |
0.4040 USDT |
178,164.4400 |
0.3920 USDT |
0.3780 USDT |
0.4050 USDT |
0.4040 USDT |
| 2025-11-08 |
0.3940 USDT |
95,968.3100 |
0.4180 USDT |
0.3910 USDT |
0.4200 USDT |
0.3940 USDT |
| 2025-11-07 |
0.4200 USDT |
113,940.6200 |
0.3670 USDT |
0.3650 USDT |
0.4200 USDT |
0.4200 USDT |
| 2025-11-06 |
0.3640 USDT |
199,686.0400 |
0.3810 USDT |
0.3540 USDT |
0.3830 USDT |
0.3640 USDT |
| 2025-11-05 |
0.3790 USDT |
365,139.9000 |
0.3520 USDT |
0.3360 USDT |
0.3830 USDT |
0.3790 USDT |
| 2025-11-04 |
0.3560 USDT |
306,972.2600 |
0.3700 USDT |
0.3450 USDT |
0.3740 USDT |
0.3560 USDT |
| 2025-11-03 |
0.3650 USDT |
588,095.0600 |
0.4110 USDT |
0.3480 USDT |
0.4110 USDT |
0.3650 USDT |
| 2025-11-02 |
0.4000 USDT |
85,452.5500 |
0.4100 USDT |
0.3970 USDT |
0.4170 USDT |
0.4000 USDT |
| 2025-11-01 |
0.4110 USDT |
140,960.4500 |
0.3940 USDT |
0.3930 USDT |
0.4120 USDT |
0.4110 USDT |
| 2025-10-31 |
0.3970 USDT |
170,089.1300 |
0.3950 USDT |
0.3910 USDT |
0.4060 USDT |
0.3970 USDT |
| 2025-10-30 |
0.3880 USDT |
415,967.9600 |
0.4260 USDT |
0.3810 USDT |
0.4300 USDT |
0.3880 USDT |