Identifier on Coinbase Pro: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.6460 USDT |
597,067.6200 |
0.6800 USDT |
0.6220 USDT |
0.6830 USDT |
0.6460 USDT |
| 2025-05-18 |
0.6330 USDT |
670,826.6100 |
0.6170 USDT |
0.6120 USDT |
0.6750 USDT |
0.6330 USDT |
| 2025-05-17 |
0.6250 USDT |
306,813.3400 |
0.6110 USDT |
0.5890 USDT |
0.6430 USDT |
0.6250 USDT |
| 2025-05-16 |
0.6130 USDT |
321,656.6500 |
0.6300 USDT |
0.6120 USDT |
0.6440 USDT |
0.6130 USDT |
| 2025-05-15 |
0.6170 USDT |
486,931.6200 |
0.6640 USDT |
0.6090 USDT |
0.6730 USDT |
0.6170 USDT |
| 2025-05-14 |
0.6710 USDT |
586,189.0600 |
0.7040 USDT |
0.6620 USDT |
0.7240 USDT |
0.6710 USDT |
| 2025-05-13 |
0.7040 USDT |
276,865.1300 |
0.6760 USDT |
0.6370 USDT |
0.7150 USDT |
0.7040 USDT |
| 2025-05-12 |
0.6750 USDT |
408,560.6900 |
0.6630 USDT |
0.6450 USDT |
0.7170 USDT |
0.6750 USDT |
| 2025-05-11 |
0.6610 USDT |
402,822.7600 |
0.6870 USDT |
0.6440 USDT |
0.6890 USDT |
0.6610 USDT |
| 2025-05-10 |
0.6630 USDT |
455,322.3900 |
0.6470 USDT |
0.6390 USDT |
0.6630 USDT |
0.6630 USDT |
| 2025-05-09 |
0.6290 USDT |
1,023,262.6500 |
0.5710 USDT |
0.5690 USDT |
0.6360 USDT |
0.6290 USDT |
| 2025-05-08 |
0.5670 USDT |
340,125.4600 |
0.4920 USDT |
0.4890 USDT |
0.5730 USDT |
0.5670 USDT |
| 2025-05-07 |
0.4890 USDT |
205,477.2500 |
0.4790 USDT |
0.4760 USDT |
0.4960 USDT |
0.4890 USDT |
| 2025-05-06 |
0.4810 USDT |
148,617.2900 |
0.4850 USDT |
0.4690 USDT |
0.4970 USDT |
0.4810 USDT |
| 2025-05-05 |
0.4900 USDT |
449,879.6700 |
0.4870 USDT |
0.4780 USDT |
0.5010 USDT |
0.4900 USDT |
| 2025-05-04 |
0.4830 USDT |
150,937.1500 |
0.4980 USDT |
0.4820 USDT |
0.5030 USDT |
0.4830 USDT |
| 2025-05-03 |
0.5030 USDT |
142,666.3000 |
0.5460 USDT |
0.4950 USDT |
0.5460 USDT |
0.5030 USDT |
| 2025-05-02 |
0.5400 USDT |
428,532.0500 |
0.5370 USDT |
0.5320 USDT |
0.5530 USDT |
0.5400 USDT |
| 2025-05-01 |
0.5420 USDT |
117,688.4200 |
0.5330 USDT |
0.5290 USDT |
0.5470 USDT |
0.5420 USDT |
| 2025-04-30 |
0.5280 USDT |
65,049.1800 |
0.5270 USDT |
0.5180 USDT |
0.5430 USDT |
0.5280 USDT |
| 2025-04-29 |
0.5250 USDT |
91,951.3000 |
0.5450 USDT |
0.5240 USDT |
0.5630 USDT |
0.5250 USDT |
| 2025-04-28 |
0.5410 USDT |
71,670.5300 |
0.5140 USDT |
0.5080 USDT |
0.5500 USDT |
0.5410 USDT |
| 2025-04-27 |
0.5240 USDT |
40,482.6500 |
0.5520 USDT |
0.5150 USDT |
0.5560 USDT |
0.5240 USDT |
| 2025-04-26 |
0.5580 USDT |
47,107.0100 |
0.5300 USDT |
0.5300 USDT |
0.5630 USDT |
0.5580 USDT |
| 2025-04-25 |
0.5260 USDT |
124,536.2400 |
0.5220 USDT |
0.5150 USDT |
0.5430 USDT |
0.5260 USDT |
| 2025-04-24 |
0.5150 USDT |
66,975.1500 |
0.5150 USDT |
0.5010 USDT |
0.5250 USDT |
0.5150 USDT |
| 2025-04-23 |
0.5090 USDT |
82,855.7300 |
0.4940 USDT |
0.4940 USDT |
0.5160 USDT |
0.5090 USDT |
| 2025-04-22 |
0.4930 USDT |
92,605.3000 |
0.4610 USDT |
0.4540 USDT |
0.4940 USDT |
0.4930 USDT |
| 2025-04-21 |
0.4620 USDT |
130,966.4000 |
0.4700 USDT |
0.4610 USDT |
0.4850 USDT |
0.4620 USDT |
| 2025-04-20 |
0.4700 USDT |
134,655.8900 |
0.4600 USDT |
0.4550 USDT |
0.4890 USDT |
0.4700 USDT |
| 2025-04-19 |
0.4600 USDT |
69,584.0900 |
0.4360 USDT |
0.4360 USDT |
0.4690 USDT |
0.4600 USDT |
| 2025-04-18 |
0.4330 USDT |
65,426.1600 |
0.4140 USDT |
0.4110 USDT |
0.4350 USDT |
0.4330 USDT |
| 2025-04-17 |
0.4160 USDT |
44,488.6900 |
0.4110 USDT |
0.4060 USDT |
0.4220 USDT |
0.4160 USDT |
| 2025-04-16 |
0.4090 USDT |
74,015.1800 |
0.4060 USDT |
0.4000 USDT |
0.4210 USDT |
0.4090 USDT |
| 2025-04-15 |
0.4100 USDT |
168,598.3100 |
0.4180 USDT |
0.4080 USDT |
0.4260 USDT |
0.4100 USDT |
| 2025-04-14 |
0.4250 USDT |
19,876.4700 |
0.4310 USDT |
0.4130 USDT |
0.4380 USDT |
0.4250 USDT |
| 2025-04-13 |
0.4230 USDT |
50,777.1000 |
0.4420 USDT |
0.4190 USDT |
0.4420 USDT |
0.4230 USDT |
| 2025-04-12 |
0.4440 USDT |
109,739.2700 |
0.4250 USDT |
0.4200 USDT |
0.4480 USDT |
0.4440 USDT |
| 2025-04-11 |
0.4250 USDT |
60,431.5200 |
0.4090 USDT |
0.4060 USDT |
0.4290 USDT |
0.4250 USDT |
| 2025-04-10 |
0.4050 USDT |
248,201.3700 |
0.4210 USDT |
0.3960 USDT |
0.4210 USDT |
0.4050 USDT |
| 2025-04-09 |
0.4250 USDT |
360,221.0900 |
0.3810 USDT |
0.3670 USDT |
0.4270 USDT |
0.4250 USDT |
| 2025-04-08 |
0.3830 USDT |
100,544.1100 |
0.4060 USDT |
0.3810 USDT |
0.4100 USDT |
0.3830 USDT |
| 2025-04-07 |
0.4040 USDT |
259,241.7500 |
0.3880 USDT |
0.3500 USDT |
0.4160 USDT |
0.4040 USDT |
| 2025-04-06 |
0.3930 USDT |
123,218.8100 |
0.4370 USDT |
0.3860 USDT |
0.4390 USDT |
0.3930 USDT |
| 2025-04-05 |
0.4380 USDT |
91,690.5000 |
0.4440 USDT |
0.4360 USDT |
0.4480 USDT |
0.4380 USDT |
| 2025-04-04 |
0.4410 USDT |
100,179.6300 |
0.4420 USDT |
0.4290 USDT |
0.4480 USDT |
0.4410 USDT |
| 2025-04-03 |
0.4410 USDT |
209,333.9900 |
0.4310 USDT |
0.4210 USDT |
0.4530 USDT |
0.4410 USDT |
| 2025-04-02 |
0.4330 USDT |
223,588.2200 |
0.4750 USDT |
0.4260 USDT |
0.4790 USDT |
0.4330 USDT |
| 2025-04-01 |
0.4780 USDT |
116,821.8800 |
0.4720 USDT |
0.4720 USDT |
0.4970 USDT |
0.4780 USDT |
| 2025-03-31 |
0.4720 USDT |
206,653.8200 |
0.4740 USDT |
0.4600 USDT |
0.4810 USDT |
0.4720 USDT |