Identifier on Coinbase Pro: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
6.0750 USDT |
512,092.8500 |
5.9850 USDT |
5.6240 USDT |
6.3500 USDT |
6.0750 USDT |
| 2022-07-18 |
5.9490 USDT |
480,595.1600 |
4.9860 USDT |
4.9860 USDT |
6.2650 USDT |
5.9490 USDT |
| 2022-07-17 |
5.0790 USDT |
197,361.2200 |
4.7660 USDT |
4.6390 USDT |
5.1680 USDT |
5.0790 USDT |
| 2022-07-16 |
4.7570 USDT |
133,994.1400 |
4.6170 USDT |
4.4500 USDT |
4.8860 USDT |
4.7570 USDT |
| 2022-07-15 |
4.6090 USDT |
188,603.5500 |
4.6860 USDT |
4.5270 USDT |
4.7950 USDT |
4.6090 USDT |
| 2022-07-14 |
4.6810 USDT |
218,064.3200 |
4.5830 USDT |
4.3350 USDT |
4.7580 USDT |
4.6810 USDT |
| 2022-07-13 |
4.4700 USDT |
440,714.8300 |
4.2460 USDT |
4.1850 USDT |
4.5740 USDT |
4.4700 USDT |
| 2022-07-12 |
4.2380 USDT |
101,337.2800 |
4.3250 USDT |
4.1750 USDT |
4.3950 USDT |
4.2380 USDT |
| 2022-07-11 |
4.3410 USDT |
163,658.1500 |
4.7790 USDT |
4.2810 USDT |
4.7840 USDT |
4.3410 USDT |
| 2022-07-10 |
4.7910 USDT |
84,429.7200 |
5.0120 USDT |
4.7080 USDT |
5.0460 USDT |
4.7910 USDT |
| 2022-07-09 |
5.0400 USDT |
53,959.7800 |
4.9470 USDT |
4.9460 USDT |
5.0960 USDT |
5.0400 USDT |
| 2022-07-08 |
5.0210 USDT |
186,672.5600 |
5.1180 USDT |
4.9120 USDT |
5.3010 USDT |
5.0210 USDT |
| 2022-07-07 |
5.0780 USDT |
166,724.4500 |
5.0190 USDT |
4.8890 USDT |
5.2460 USDT |
5.0780 USDT |
| 2022-07-06 |
5.0600 USDT |
369,909.5000 |
4.9220 USDT |
4.7590 USDT |
5.1670 USDT |
5.0600 USDT |
| 2022-07-05 |
5.0180 USDT |
227,785.2800 |
4.9210 USDT |
4.6160 USDT |
5.0990 USDT |
5.0180 USDT |
| 2022-07-04 |
4.8970 USDT |
152,813.0000 |
4.5710 USDT |
4.4140 USDT |
4.9210 USDT |
4.8970 USDT |
| 2022-07-03 |
4.5670 USDT |
153,880.1300 |
4.5150 USDT |
4.4740 USDT |
4.7110 USDT |
4.5670 USDT |
| 2022-07-02 |
4.5200 USDT |
137,873.7200 |
4.5180 USDT |
4.3650 USDT |
4.6330 USDT |
4.5200 USDT |
| 2022-07-01 |
4.6010 USDT |
199,293.9200 |
4.6390 USDT |
4.3530 USDT |
4.8280 USDT |
4.6010 USDT |
| 2022-06-30 |
4.5010 USDT |
344,368.2200 |
4.6900 USDT |
4.2160 USDT |
4.7570 USDT |
4.5010 USDT |
| 2022-06-29 |
4.6770 USDT |
345,695.1400 |
4.9050 USDT |
4.6120 USDT |
5.1300 USDT |
4.6770 USDT |
| 2022-06-28 |
5.0370 USDT |
591,071.7700 |
5.1000 USDT |
4.7940 USDT |
5.5740 USDT |
5.0370 USDT |
| 2022-06-27 |
5.1850 USDT |
345,228.7500 |
4.6930 USDT |
4.6570 USDT |
5.2610 USDT |
5.1850 USDT |
| 2022-06-26 |
4.7210 USDT |
545,432.2400 |
4.5620 USDT |
4.5160 USDT |
5.3070 USDT |
4.7210 USDT |
| 2022-06-25 |
4.5490 USDT |
207,192.0300 |
4.4970 USDT |
4.2870 USDT |
4.6780 USDT |
4.5490 USDT |
| 2022-06-24 |
4.5150 USDT |
230,862.7000 |
4.3950 USDT |
4.3510 USDT |
4.6230 USDT |
4.5150 USDT |
| 2022-06-23 |
4.4310 USDT |
290,500.1700 |
3.9780 USDT |
3.9610 USDT |
4.4850 USDT |
4.4310 USDT |
| 2022-06-22 |
4.1070 USDT |
337,070.3400 |
4.3990 USDT |
4.0030 USDT |
4.4050 USDT |
4.1070 USDT |
| 2022-06-21 |
4.4490 USDT |
320,320.7900 |
4.4870 USDT |
4.3250 USDT |
4.8570 USDT |
4.4490 USDT |
| 2022-06-20 |
4.3890 USDT |
757,188.5800 |
4.1510 USDT |
3.8530 USDT |
4.8300 USDT |
4.3890 USDT |
| 2022-06-19 |
4.0940 USDT |
648,239.1400 |
3.6350 USDT |
3.4100 USDT |
4.5220 USDT |
4.0940 USDT |
| 2022-06-18 |
3.6730 USDT |
749,214.1600 |
3.7310 USDT |
3.1210 USDT |
3.8670 USDT |
3.6730 USDT |
| 2022-06-17 |
3.7590 USDT |
449,466.4600 |
3.3770 USDT |
3.3490 USDT |
3.8430 USDT |
3.7590 USDT |
| 2022-06-16 |
3.3640 USDT |
821,567.1900 |
4.1600 USDT |
3.2980 USDT |
4.2990 USDT |
3.3640 USDT |
| 2022-06-15 |
4.0170 USDT |
1,021,145.3300 |
3.6150 USDT |
3.0700 USDT |
4.1800 USDT |
4.0170 USDT |
| 2022-06-14 |
3.5000 USDT |
679,618.8300 |
3.4860 USDT |
3.2510 USDT |
3.9510 USDT |
3.5000 USDT |
| 2022-06-13 |
3.4730 USDT |
1,406,337.5500 |
3.8900 USDT |
3.2130 USDT |
3.9900 USDT |
3.4730 USDT |
| 2022-06-12 |
4.0360 USDT |
465,677.5300 |
4.7430 USDT |
4.0280 USDT |
4.7970 USDT |
4.0360 USDT |
| 2022-06-11 |
4.6920 USDT |
327,630.1400 |
5.1650 USDT |
4.6860 USDT |
5.5950 USDT |
4.6920 USDT |
| 2022-06-10 |
5.1720 USDT |
151,274.9000 |
5.7210 USDT |
5.1220 USDT |
5.7360 USDT |
5.1720 USDT |
| 2022-06-09 |
5.7180 USDT |
90,016.3400 |
5.6830 USDT |
5.6530 USDT |
5.9200 USDT |
5.7180 USDT |
| 2022-06-08 |
5.7860 USDT |
128,533.7200 |
6.0300 USDT |
5.6670 USDT |
6.1250 USDT |
5.7860 USDT |
| 2022-06-07 |
6.0380 USDT |
260,066.9500 |
6.3940 USDT |
5.8470 USDT |
6.3940 USDT |
6.0380 USDT |
| 2022-06-06 |
6.3640 USDT |
129,911.3800 |
6.1190 USDT |
6.1010 USDT |
6.4420 USDT |
6.3640 USDT |
| 2022-06-05 |
6.1060 USDT |
98,423.5000 |
6.2060 USDT |
6.0500 USDT |
6.2620 USDT |
6.1060 USDT |
| 2022-06-04 |
6.1650 USDT |
108,862.9800 |
6.1370 USDT |
6.0100 USDT |
6.2290 USDT |
6.1650 USDT |
| 2022-06-03 |
6.1050 USDT |
130,264.1200 |
6.3980 USDT |
5.9960 USDT |
6.4960 USDT |
6.1050 USDT |
| 2022-06-02 |
6.4140 USDT |
279,712.5700 |
6.1080 USDT |
5.9740 USDT |
6.4890 USDT |
6.4140 USDT |
| 2022-06-01 |
6.1380 USDT |
347,489.1700 |
6.7830 USDT |
5.9420 USDT |
7.0300 USDT |
6.1380 USDT |
| 2022-05-31 |
6.8510 USDT |
333,003.7100 |
7.2210 USDT |
6.5470 USDT |
7.3400 USDT |
6.8510 USDT |