Identifier on Coinbase Pro: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
2.1950 USDT |
107,596.3000 |
2.2180 USDT |
2.0200 USDT |
2.2520 USDT |
2.1950 USDT |
| 2024-03-07 |
2.2150 USDT |
90,537.0700 |
2.2140 USDT |
2.1400 USDT |
2.2440 USDT |
2.2150 USDT |
| 2024-03-06 |
2.1830 USDT |
148,087.0100 |
2.0890 USDT |
1.9780 USDT |
2.1860 USDT |
2.1830 USDT |
| 2024-03-05 |
2.0570 USDT |
338,396.5000 |
2.3460 USDT |
1.8070 USDT |
2.3740 USDT |
2.0570 USDT |
| 2024-03-04 |
2.3840 USDT |
262,372.5000 |
2.2310 USDT |
2.1340 USDT |
2.5020 USDT |
2.3840 USDT |
| 2024-03-03 |
2.2590 USDT |
177,813.0200 |
2.2770 USDT |
2.0270 USDT |
2.3880 USDT |
2.2590 USDT |
| 2024-03-02 |
2.2910 USDT |
340,342.3200 |
2.1180 USDT |
2.0620 USDT |
2.4950 USDT |
2.2910 USDT |
| 2024-03-01 |
2.1260 USDT |
201,473.3700 |
1.9100 USDT |
1.9100 USDT |
2.1300 USDT |
2.1260 USDT |
| 2024-02-29 |
1.8790 USDT |
224,149.5900 |
1.8530 USDT |
1.8420 USDT |
2.0430 USDT |
1.8790 USDT |
| 2024-02-28 |
1.8840 USDT |
160,251.1200 |
1.9450 USDT |
1.6650 USDT |
2.0050 USDT |
1.8840 USDT |
| 2024-02-27 |
1.9630 USDT |
107,760.9000 |
1.9820 USDT |
1.9070 USDT |
2.0580 USDT |
1.9630 USDT |
| 2024-02-26 |
1.9850 USDT |
192,229.0100 |
1.8370 USDT |
1.8080 USDT |
2.0950 USDT |
1.9850 USDT |
| 2024-02-25 |
1.8230 USDT |
49,987.8600 |
1.7530 USDT |
1.7530 USDT |
1.8460 USDT |
1.8230 USDT |
| 2024-02-24 |
1.7670 USDT |
52,460.0900 |
1.6650 USDT |
1.6350 USDT |
1.7720 USDT |
1.7670 USDT |
| 2024-02-23 |
1.6550 USDT |
52,077.0800 |
1.7000 USDT |
1.6130 USDT |
1.7050 USDT |
1.6550 USDT |
| 2024-02-22 |
1.6920 USDT |
47,063.1900 |
1.7210 USDT |
1.6460 USDT |
1.7510 USDT |
1.6920 USDT |
| 2024-02-21 |
1.7120 USDT |
35,301.7800 |
1.8400 USDT |
1.6320 USDT |
1.8440 USDT |
1.7120 USDT |
| 2024-02-20 |
1.8360 USDT |
135,661.6500 |
1.7340 USDT |
1.6860 USDT |
1.9110 USDT |
1.8360 USDT |
| 2024-02-19 |
1.7540 USDT |
28,112.4800 |
1.7300 USDT |
1.6820 USDT |
1.7750 USDT |
1.7540 USDT |
| 2024-02-18 |
1.7200 USDT |
76,389.1700 |
1.6640 USDT |
1.6180 USDT |
1.7490 USDT |
1.7200 USDT |
| 2024-02-17 |
1.6470 USDT |
79,843.6100 |
1.6920 USDT |
1.5610 USDT |
1.6920 USDT |
1.6470 USDT |
| 2024-02-16 |
1.6630 USDT |
77,424.6200 |
1.5840 USDT |
1.5820 USDT |
1.6780 USDT |
1.6630 USDT |
| 2024-02-15 |
1.5990 USDT |
80,321.9500 |
1.5650 USDT |
1.5340 USDT |
1.6790 USDT |
1.5990 USDT |
| 2024-02-14 |
1.5690 USDT |
54,875.2600 |
1.5330 USDT |
1.5040 USDT |
1.5970 USDT |
1.5690 USDT |
| 2024-02-13 |
1.5310 USDT |
39,281.0200 |
1.4860 USDT |
1.4420 USDT |
1.5310 USDT |
1.5310 USDT |
| 2024-02-12 |
1.4750 USDT |
27,771.9400 |
1.4400 USDT |
1.4110 USDT |
1.4910 USDT |
1.4750 USDT |
| 2024-02-11 |
1.4240 USDT |
46,779.6200 |
1.4420 USDT |
1.4170 USDT |
1.4690 USDT |
1.4240 USDT |
| 2024-02-10 |
1.4460 USDT |
24,470.7800 |
1.4260 USDT |
1.4070 USDT |
1.4470 USDT |
1.4460 USDT |
| 2024-02-09 |
1.4250 USDT |
77,173.1600 |
1.4120 USDT |
1.3900 USDT |
1.4470 USDT |
1.4250 USDT |
| 2024-02-08 |
1.3990 USDT |
15,154.2800 |
1.3980 USDT |
1.3780 USDT |
1.4060 USDT |
1.3990 USDT |
| 2024-02-07 |
1.3970 USDT |
30,636.5100 |
1.3600 USDT |
1.3360 USDT |
1.3970 USDT |
1.3970 USDT |
| 2024-02-06 |
1.3640 USDT |
13,995.8700 |
1.3790 USDT |
1.3590 USDT |
1.3910 USDT |
1.3640 USDT |
| 2024-02-05 |
1.3710 USDT |
7,138.4700 |
1.3610 USDT |
1.3320 USDT |
1.3860 USDT |
1.3710 USDT |
| 2024-02-04 |
1.3560 USDT |
6,872.9200 |
1.3930 USDT |
1.3450 USDT |
1.3930 USDT |
1.3560 USDT |
| 2024-02-03 |
1.3980 USDT |
21,434.3700 |
1.4230 USDT |
1.3930 USDT |
1.4380 USDT |
1.3980 USDT |
| 2024-02-02 |
1.4180 USDT |
90,770.7900 |
1.5020 USDT |
1.4050 USDT |
1.5230 USDT |
1.4180 USDT |
| 2024-02-01 |
1.5130 USDT |
97,907.3700 |
1.4000 USDT |
1.3740 USDT |
1.5360 USDT |
1.5130 USDT |
| 2024-01-31 |
1.4040 USDT |
37,153.1000 |
1.4320 USDT |
1.3680 USDT |
1.4460 USDT |
1.4040 USDT |