Identifier on Coinbase Pro: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
7.2150 USDT |
442,674.4600 |
6.2320 USDT |
6.1590 USDT |
7.4710 USDT |
7.2150 USDT |
| 2022-05-29 |
6.2320 USDT |
340,312.4800 |
6.2330 USDT |
5.9740 USDT |
6.3640 USDT |
6.2320 USDT |
| 2022-05-28 |
6.2440 USDT |
353,604.0700 |
6.0960 USDT |
6.0420 USDT |
6.4000 USDT |
6.2440 USDT |
| 2022-05-27 |
6.1010 USDT |
976,718.8500 |
6.3840 USDT |
5.7990 USDT |
6.4710 USDT |
6.1010 USDT |
| 2022-05-26 |
6.5100 USDT |
505,074.2800 |
7.3420 USDT |
6.2180 USDT |
7.4470 USDT |
6.5100 USDT |
| 2022-05-25 |
7.4490 USDT |
172,445.3800 |
7.5000 USDT |
7.2580 USDT |
7.7250 USDT |
7.4490 USDT |
| 2022-05-24 |
7.5100 USDT |
210,880.1200 |
7.7600 USDT |
7.0120 USDT |
7.8900 USDT |
7.5100 USDT |
| 2022-05-23 |
7.6900 USDT |
176,013.5700 |
8.0210 USDT |
7.5940 USDT |
8.4990 USDT |
7.6900 USDT |
| 2022-05-22 |
7.9900 USDT |
119,931.5200 |
8.0210 USDT |
7.7660 USDT |
8.2310 USDT |
7.9900 USDT |
| 2022-05-21 |
8.0410 USDT |
171,424.1700 |
7.7420 USDT |
7.5660 USDT |
8.2340 USDT |
8.0410 USDT |
| 2022-05-20 |
7.8830 USDT |
285,374.6300 |
8.0500 USDT |
7.5230 USDT |
8.3700 USDT |
7.8830 USDT |
| 2022-05-19 |
8.0760 USDT |
345,770.0000 |
7.9730 USDT |
7.4280 USDT |
8.2810 USDT |
8.0760 USDT |
| 2022-05-18 |
8.0320 USDT |
299,284.2400 |
8.8790 USDT |
7.6380 USDT |
9.0780 USDT |
8.0320 USDT |
| 2022-05-17 |
8.9410 USDT |
426,437.2600 |
8.1000 USDT |
8.0700 USDT |
9.2750 USDT |
8.9410 USDT |
| 2022-05-16 |
8.1110 USDT |
206,224.6500 |
9.1320 USDT |
7.8290 USDT |
9.1320 USDT |
8.1110 USDT |
| 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 |