Identifier on Coinbase Pro: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
8.9080 USDT |
326,225.8600 |
8.6510 USDT |
8.0680 USDT |
9.2020 USDT |
8.9080 USDT |
| 2022-05-14 |
8.5900 USDT |
418,001.5700 |
8.5490 USDT |
7.2200 USDT |
9.1580 USDT |
8.5900 USDT |
| 2022-05-13 |
8.7670 USDT |
849,482.5700 |
7.8200 USDT |
7.6700 USDT |
9.8000 USDT |
8.7670 USDT |
| 2022-05-12 |
7.9990 USDT |
2,029,801.9600 |
5.7420 USDT |
5.4310 USDT |
9.0420 USDT |
7.9990 USDT |
| 2022-05-11 |
5.6420 USDT |
1,381,348.8200 |
9.0350 USDT |
5.1860 USDT |
9.4440 USDT |
5.6420 USDT |
| 2022-05-10 |
9.0090 USDT |
744,222.6300 |
8.0160 USDT |
7.7950 USDT |
10.2050 USDT |
9.0090 USDT |
| 2022-05-09 |
8.0860 USDT |
419,806.7700 |
11.2780 USDT |
8.0860 USDT |
11.6450 USDT |
8.0860 USDT |
| 2022-05-08 |
11.2350 USDT |
153,181.9000 |
12.3690 USDT |
11.0790 USDT |
12.5180 USDT |
11.2350 USDT |
| 2022-05-07 |
12.3650 USDT |
197,238.7200 |
13.2960 USDT |
12.1190 USDT |
13.3250 USDT |
12.3650 USDT |
| 2022-05-06 |
13.2160 USDT |
303,112.6300 |
13.6960 USDT |
12.6100 USDT |
13.9000 USDT |
13.2160 USDT |
| 2022-05-05 |
13.7320 USDT |
493,763.6700 |
15.5510 USDT |
12.8970 USDT |
16.7400 USDT |
13.7320 USDT |
| 2022-05-04 |
15.5820 USDT |
744,900.5000 |
14.1520 USDT |
14.0010 USDT |
17.6340 USDT |
15.5820 USDT |
| 2022-05-03 |
14.1320 USDT |
440,638.7700 |
15.0440 USDT |
13.8510 USDT |
15.7880 USDT |
14.1320 USDT |
| 2022-05-02 |
15.0210 USDT |
528,127.1600 |
15.8610 USDT |
14.2070 USDT |
17.3340 USDT |
15.0210 USDT |
| 2022-05-01 |
16.0110 USDT |
959,543.2700 |
19.9300 USDT |
15.4900 USDT |
20.3570 USDT |
16.0110 USDT |
| 2022-04-30 |
19.5730 USDT |
1,188,914.5700 |
19.1420 USDT |
19.1420 USDT |
25.5910 USDT |
19.5730 USDT |
| 2022-04-29 |
19.1020 USDT |
1,332,811.6800 |
23.6830 USDT |
18.3980 USDT |
24.4540 USDT |
19.1020 USDT |
| 2022-04-28 |
24.8820 USDT |
781,377.2000 |
19.4150 USDT |
19.1060 USDT |
27.5450 USDT |
24.8820 USDT |
| 2022-04-27 |
19.3170 USDT |
340,590.2500 |
18.1000 USDT |
17.8510 USDT |
19.9370 USDT |
19.3170 USDT |
| 2022-04-26 |
18.3090 USDT |
453,852.1200 |
19.3260 USDT |
17.4150 USDT |
19.5630 USDT |
18.3090 USDT |
| 2022-04-25 |
17.9990 USDT |
513,081.2500 |
16.8750 USDT |
16.1790 USDT |
18.3540 USDT |
17.9990 USDT |
| 2022-04-24 |
16.9830 USDT |
531,001.7300 |
16.6560 USDT |
15.9230 USDT |
17.8750 USDT |
16.9830 USDT |
| 2022-04-23 |
16.6040 USDT |
565,642.2800 |
15.3710 USDT |
15.1730 USDT |
18.3940 USDT |
16.6040 USDT |
| 2022-04-22 |
15.1510 USDT |
362,352.8800 |
14.2600 USDT |
13.7230 USDT |
15.3890 USDT |
15.1510 USDT |
| 2022-04-21 |
14.1860 USDT |
531,686.1300 |
16.7330 USDT |
14.0720 USDT |
16.7800 USDT |
14.1860 USDT |
| 2022-04-20 |
17.0000 USDT |
906,295.6900 |
13.3650 USDT |
12.9670 USDT |
17.5000 USDT |
17.0000 USDT |
| 2022-04-19 |
13.3500 USDT |
277,113.1200 |
11.8580 USDT |
11.6760 USDT |
13.5200 USDT |
13.3500 USDT |
| 2022-04-18 |
11.8470 USDT |
172,800.8700 |
11.6820 USDT |
10.9150 USDT |
11.8560 USDT |
11.8470 USDT |
| 2022-04-17 |
11.5630 USDT |
119,998.9400 |
11.6500 USDT |
11.4640 USDT |
12.0960 USDT |
11.5630 USDT |
| 2022-04-16 |
11.6900 USDT |
143,213.6700 |
12.2480 USDT |
11.3110 USDT |
12.2870 USDT |
11.6900 USDT |
| 2022-04-15 |
12.2420 USDT |
106,878.9000 |
12.2910 USDT |
11.9940 USDT |
12.6140 USDT |
12.2420 USDT |
| 2022-04-14 |
12.2390 USDT |
264,688.2600 |
13.2900 USDT |
11.9340 USDT |
13.5600 USDT |
12.2390 USDT |
| 2022-04-13 |
13.3630 USDT |
336,896.3300 |
11.6050 USDT |
11.4590 USDT |
13.4510 USDT |
13.3630 USDT |
| 2022-04-12 |
11.5900 USDT |
285,717.0600 |
10.9600 USDT |
10.7020 USDT |
12.1150 USDT |
11.5900 USDT |
| 2022-04-11 |
10.9200 USDT |
572,208.8100 |
12.0770 USDT |
10.6650 USDT |
12.2130 USDT |
10.9200 USDT |
| 2022-04-10 |
11.9700 USDT |
302,459.4700 |
10.9900 USDT |
10.8300 USDT |
12.3550 USDT |
11.9700 USDT |
| 2022-04-09 |
10.8730 USDT |
66,275.2100 |
10.7650 USDT |
10.5980 USDT |
11.0460 USDT |
10.8730 USDT |
| 2022-04-08 |
10.7360 USDT |
338,298.5600 |
11.1600 USDT |
10.6720 USDT |
11.6120 USDT |
10.7360 USDT |
| 2022-04-07 |
11.1160 USDT |
711,890.4300 |
10.6200 USDT |
10.6200 USDT |
11.2940 USDT |
11.1160 USDT |
| 2022-04-06 |
10.6900 USDT |
417,867.6400 |
11.6340 USDT |
10.5310 USDT |
12.0350 USDT |
10.6900 USDT |
| 2022-04-05 |
11.8100 USDT |
482,932.9300 |
11.9550 USDT |
11.5140 USDT |
12.7950 USDT |
11.8100 USDT |
| 2022-04-04 |
11.9860 USDT |
437,387.1700 |
12.3680 USDT |
11.1590 USDT |
12.4060 USDT |
11.9860 USDT |
| 2022-04-03 |
12.2970 USDT |
308,144.9200 |
12.4490 USDT |
11.8940 USDT |
12.9140 USDT |
12.2970 USDT |
| 2022-04-02 |
12.5260 USDT |
419,601.8000 |
12.8200 USDT |
12.4330 USDT |
13.8130 USDT |
12.5260 USDT |
| 2022-04-01 |
12.7820 USDT |
400,493.5800 |
12.7320 USDT |
12.2380 USDT |
13.5910 USDT |
12.7820 USDT |
| 2022-03-31 |
12.7560 USDT |
453,267.2500 |
14.1990 USDT |
12.5340 USDT |
14.3800 USDT |
12.7560 USDT |
| 2022-03-30 |
14.1990 USDT |
629,577.2500 |
13.5700 USDT |
13.0410 USDT |
14.5750 USDT |
14.1990 USDT |
| 2022-03-29 |
13.6950 USDT |
350,223.7200 |
14.0290 USDT |
13.3340 USDT |
14.5700 USDT |
13.6950 USDT |
| 2022-03-28 |
14.3170 USDT |
463,970.5500 |
14.2260 USDT |
14.2000 USDT |
15.5650 USDT |
14.3170 USDT |
| 2022-03-27 |
14.1360 USDT |
310,113.3400 |
13.8200 USDT |
13.3000 USDT |
14.3610 USDT |
14.1360 USDT |