Identifier on Coinbase Pro: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
1.2540 USDT |
51,192.1700 |
1.3800 USDT |
1.2430 USDT |
1.3800 USDT |
1.2540 USDT |
| 2024-04-26 |
1.3820 USDT |
159,005.5600 |
1.2560 USDT |
1.2370 USDT |
1.4470 USDT |
1.3820 USDT |
| 2024-04-25 |
1.2780 USDT |
31,513.1700 |
1.2420 USDT |
1.2060 USDT |
1.2880 USDT |
1.2780 USDT |
| 2024-04-24 |
1.2440 USDT |
16,199.9800 |
1.2730 USDT |
1.2290 USDT |
1.2730 USDT |
1.2440 USDT |
| 2024-04-23 |
1.3200 USDT |
5,236.9300 |
1.3300 USDT |
1.3090 USDT |
1.3300 USDT |
1.3200 USDT |
| 2024-04-22 |
1.3500 USDT |
98,108.8000 |
1.3010 USDT |
1.2740 USDT |
1.3510 USDT |
1.3500 USDT |
| 2024-04-21 |
1.2850 USDT |
51,157.2500 |
1.3090 USDT |
1.2580 USDT |
1.3260 USDT |
1.2850 USDT |
| 2024-04-20 |
1.3140 USDT |
65,058.2200 |
1.2120 USDT |
1.2120 USDT |
1.3200 USDT |
1.3140 USDT |
| 2024-04-19 |
1.2270 USDT |
68,157.6500 |
1.2500 USDT |
1.1540 USDT |
1.2730 USDT |
1.2270 USDT |
| 2024-04-18 |
1.2480 USDT |
54,916.1300 |
1.1890 USDT |
1.1610 USDT |
1.2640 USDT |
1.2480 USDT |
| 2024-04-17 |
1.1980 USDT |
94,617.0600 |
1.1950 USDT |
1.1360 USDT |
1.2220 USDT |
1.1980 USDT |
| 2024-04-16 |
1.2060 USDT |
108,833.4400 |
1.1780 USDT |
1.1270 USDT |
1.2200 USDT |
1.2060 USDT |
| 2024-04-15 |
1.1900 USDT |
374,860.9100 |
1.2210 USDT |
1.1470 USDT |
1.2640 USDT |
1.1900 USDT |
| 2024-04-14 |
1.2370 USDT |
626,314.0500 |
1.1560 USDT |
1.0940 USDT |
1.2450 USDT |
1.2370 USDT |
| 2024-04-13 |
1.1550 USDT |
554,415.0600 |
1.2990 USDT |
0.9890 USDT |
1.3260 USDT |
1.1550 USDT |
| 2024-04-12 |
1.2950 USDT |
626,835.1100 |
1.6260 USDT |
1.0650 USDT |
1.6540 USDT |
1.2950 USDT |
| 2024-04-11 |
1.6160 USDT |
284,749.0200 |
1.6580 USDT |
1.6070 USDT |
1.6860 USDT |
1.6160 USDT |
| 2024-04-10 |
1.6600 USDT |
383,634.9800 |
1.6960 USDT |
1.5840 USDT |
1.6970 USDT |
1.6600 USDT |
| 2024-04-09 |
1.7030 USDT |
140,693.8200 |
1.8010 USDT |
1.6800 USDT |
1.8010 USDT |
1.7030 USDT |
| 2024-04-08 |
1.8070 USDT |
70,292.8800 |
1.7210 USDT |
1.6760 USDT |
1.8190 USDT |
1.8070 USDT |
| 2024-04-07 |
1.7160 USDT |
45,524.5100 |
1.7250 USDT |
1.6920 USDT |
1.7390 USDT |
1.7160 USDT |
| 2024-04-06 |
1.7020 USDT |
30,145.0700 |
1.6560 USDT |
1.6550 USDT |
1.7230 USDT |
1.7020 USDT |
| 2024-04-05 |
1.6670 USDT |
99,700.1100 |
1.6920 USDT |
1.6010 USDT |
1.6950 USDT |
1.6670 USDT |
| 2024-04-04 |
1.6800 USDT |
54,737.7500 |
1.6850 USDT |
1.6450 USDT |
1.7500 USDT |
1.6800 USDT |
| 2024-04-03 |
1.6830 USDT |
84,154.7100 |
1.7230 USDT |
1.6510 USDT |
1.7860 USDT |
1.6830 USDT |
| 2024-04-02 |
1.7390 USDT |
164,680.7700 |
1.8750 USDT |
1.7030 USDT |
1.8750 USDT |
1.7390 USDT |
| 2024-04-01 |
1.8770 USDT |
140,814.8100 |
2.0090 USDT |
1.8300 USDT |
2.0120 USDT |
1.8770 USDT |
| 2024-03-31 |
1.9990 USDT |
77,128.5800 |
1.9710 USDT |
1.9710 USDT |
2.0270 USDT |
1.9990 USDT |
| 2024-03-30 |
1.9790 USDT |
81,221.7800 |
1.9950 USDT |
1.9730 USDT |
2.0200 USDT |
1.9790 USDT |
| 2024-03-29 |
2.0160 USDT |
167,421.0400 |
2.0480 USDT |
1.9760 USDT |
2.0750 USDT |
2.0160 USDT |
| 2024-03-28 |
2.0350 USDT |
180,106.8600 |
1.9990 USDT |
1.9600 USDT |
2.0580 USDT |
2.0350 USDT |
| 2024-03-27 |
2.0100 USDT |
142,298.9500 |
2.0700 USDT |
1.9560 USDT |
2.1110 USDT |
2.0100 USDT |
| 2024-03-26 |
2.0700 USDT |
144,822.0900 |
2.0610 USDT |
2.0210 USDT |
2.1400 USDT |
2.0700 USDT |
| 2024-03-25 |
2.0650 USDT |
153,490.6900 |
1.9770 USDT |
1.9770 USDT |
2.0810 USDT |
2.0650 USDT |
| 2024-03-24 |
1.9840 USDT |
111,029.6000 |
1.8960 USDT |
1.8680 USDT |
1.9920 USDT |
1.9840 USDT |
| 2024-03-23 |
1.9160 USDT |
88,222.8100 |
1.8620 USDT |
1.8550 USDT |
1.9400 USDT |
1.9160 USDT |
| 2024-03-22 |
1.8520 USDT |
187,027.5500 |
1.9010 USDT |
1.8030 USDT |
1.9460 USDT |
1.8520 USDT |
| 2024-03-21 |
1.9000 USDT |
142,858.7600 |
1.9190 USDT |
1.8500 USDT |
1.9630 USDT |
1.9000 USDT |
| 2024-03-20 |
1.9230 USDT |
198,659.7300 |
1.7950 USDT |
1.7030 USDT |
1.9460 USDT |
1.9230 USDT |
| 2024-03-19 |
1.7690 USDT |
231,271.7800 |
1.9900 USDT |
1.7310 USDT |
2.0170 USDT |
1.7690 USDT |
| 2024-03-18 |
2.0000 USDT |
138,615.6000 |
2.1050 USDT |
1.9560 USDT |
2.1550 USDT |
2.0000 USDT |
| 2024-03-17 |
2.1120 USDT |
127,118.7600 |
2.0820 USDT |
1.9360 USDT |
2.1270 USDT |
2.1120 USDT |
| 2024-03-16 |
2.0250 USDT |
164,496.7900 |
2.1990 USDT |
2.0100 USDT |
2.2440 USDT |
2.0250 USDT |
| 2024-03-15 |
2.1800 USDT |
273,195.6700 |
2.3250 USDT |
2.0150 USDT |
2.3440 USDT |
2.1800 USDT |
| 2024-03-14 |
2.3210 USDT |
215,288.4100 |
2.4260 USDT |
2.1910 USDT |
2.4260 USDT |
2.3210 USDT |
| 2024-03-13 |
2.4210 USDT |
261,729.3600 |
2.2860 USDT |
2.2480 USDT |
2.6800 USDT |
2.4210 USDT |
| 2024-03-12 |
2.2820 USDT |
194,541.6400 |
2.3270 USDT |
2.1090 USDT |
2.3560 USDT |
2.2820 USDT |
| 2024-03-11 |
2.3160 USDT |
168,787.7800 |
2.2960 USDT |
2.1480 USDT |
2.3520 USDT |
2.3160 USDT |
| 2024-03-10 |
2.2710 USDT |
186,498.5000 |
2.2690 USDT |
2.1820 USDT |
2.4500 USDT |
2.2710 USDT |
| 2024-03-09 |
2.2750 USDT |
172,110.8600 |
2.1730 USDT |
2.1540 USDT |
2.3670 USDT |
2.2750 USDT |