Identifier on Coinbase Pro: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.4720 USDT |
258,352.0900 |
0.4710 USDT |
0.4650 USDT |
0.4830 USDT |
0.4720 USDT |
| 2025-03-29 |
0.4650 USDT |
196,158.7800 |
0.5030 USDT |
0.4650 USDT |
0.5040 USDT |
0.4650 USDT |
| 2025-03-28 |
0.5010 USDT |
306,748.6400 |
0.5480 USDT |
0.4880 USDT |
0.5570 USDT |
0.5010 USDT |
| 2025-03-27 |
0.5570 USDT |
188,663.2600 |
0.5540 USDT |
0.5440 USDT |
0.5700 USDT |
0.5570 USDT |
| 2025-03-26 |
0.5550 USDT |
392,723.2800 |
0.5640 USDT |
0.5420 USDT |
0.5830 USDT |
0.5550 USDT |
| 2025-03-25 |
0.5650 USDT |
308,540.8100 |
0.5580 USDT |
0.5510 USDT |
0.5740 USDT |
0.5650 USDT |
| 2025-03-24 |
0.5590 USDT |
349,077.5100 |
0.5390 USDT |
0.5360 USDT |
0.5630 USDT |
0.5590 USDT |
| 2025-03-23 |
0.5370 USDT |
231,457.9300 |
0.5260 USDT |
0.5260 USDT |
0.5550 USDT |
0.5370 USDT |
| 2025-03-22 |
0.5310 USDT |
267,810.5400 |
0.5090 USDT |
0.5090 USDT |
0.5420 USDT |
0.5310 USDT |
| 2025-03-21 |
0.5100 USDT |
165,305.2100 |
0.5310 USDT |
0.5050 USDT |
0.5350 USDT |
0.5100 USDT |
| 2025-03-20 |
0.5220 USDT |
80,995.9800 |
0.5410 USDT |
0.5150 USDT |
0.5430 USDT |
0.5220 USDT |
| 2025-03-19 |
0.5290 USDT |
437,211.3600 |
0.5250 USDT |
0.5180 USDT |
0.5380 USDT |
0.5290 USDT |
| 2025-03-18 |
0.5170 USDT |
824,385.3200 |
0.5390 USDT |
0.5130 USDT |
0.5480 USDT |
0.5170 USDT |
| 2025-03-17 |
0.5310 USDT |
183,165.1800 |
0.5040 USDT |
0.5030 USDT |
0.5360 USDT |
0.5310 USDT |
| 2025-03-16 |
0.5020 USDT |
165,871.9600 |
0.5290 USDT |
0.4960 USDT |
0.5350 USDT |
0.5020 USDT |
| 2025-03-15 |
0.5320 USDT |
112,043.2900 |
0.5220 USDT |
0.5120 USDT |
0.5430 USDT |
0.5320 USDT |
| 2025-03-14 |
0.5230 USDT |
114,948.7500 |
0.5070 USDT |
0.5070 USDT |
0.5310 USDT |
0.5230 USDT |
| 2025-03-13 |
0.4960 USDT |
140,291.4500 |
0.5160 USDT |
0.4930 USDT |
0.5160 USDT |
0.4960 USDT |
| 2025-03-12 |
0.5170 USDT |
249,504.5200 |
0.4910 USDT |
0.4840 USDT |
0.5410 USDT |
0.5170 USDT |
| 2025-03-11 |
0.5020 USDT |
525,214.1900 |
0.4650 USDT |
0.4200 USDT |
0.5050 USDT |
0.5020 USDT |
| 2025-03-10 |
0.4650 USDT |
679,020.7900 |
0.4770 USDT |
0.4500 USDT |
0.5290 USDT |
0.4650 USDT |
| 2025-03-09 |
0.4670 USDT |
328,349.1900 |
0.5380 USDT |
0.4630 USDT |
0.5420 USDT |
0.4670 USDT |
| 2025-03-08 |
0.5370 USDT |
170,649.5700 |
0.5540 USDT |
0.5260 USDT |
0.5620 USDT |
0.5370 USDT |
| 2025-03-07 |
0.5600 USDT |
270,829.3200 |
0.5620 USDT |
0.5300 USDT |
0.5860 USDT |
0.5600 USDT |
| 2025-03-06 |
0.5650 USDT |
372,801.5400 |
0.5750 USDT |
0.5550 USDT |
0.5910 USDT |
0.5650 USDT |
| 2025-03-05 |
0.5760 USDT |
398,466.7300 |
0.5500 USDT |
0.5450 USDT |
0.5800 USDT |
0.5760 USDT |
| 2025-03-04 |
0.5500 USDT |
1,132,370.5900 |
0.5680 USDT |
0.5000 USDT |
0.5690 USDT |
0.5500 USDT |
| 2025-03-03 |
0.5570 USDT |
1,166,141.3800 |
0.6880 USDT |
0.5570 USDT |
0.6890 USDT |
0.5570 USDT |
| 2025-03-02 |
0.6800 USDT |
1,066,528.1600 |
0.6270 USDT |
0.6100 USDT |
0.6850 USDT |
0.6800 USDT |
| 2025-03-01 |
0.6260 USDT |
383,675.5400 |
0.6390 USDT |
0.6020 USDT |
0.6450 USDT |
0.6260 USDT |
| 2025-02-28 |
0.6400 USDT |
735,350.8300 |
0.6440 USDT |
0.5850 USDT |
0.6530 USDT |
0.6400 USDT |
| 2025-02-27 |
0.6580 USDT |
837,239.3400 |
0.6320 USDT |
0.6250 USDT |
0.6680 USDT |
0.6580 USDT |
| 2025-02-26 |
0.6400 USDT |
1,124,142.9500 |
0.6180 USDT |
0.6040 USDT |
0.6470 USDT |
0.6400 USDT |
| 2025-02-25 |
0.6210 USDT |
5,090,296.1500 |
0.5900 USDT |
0.5470 USDT |
0.6270 USDT |
0.6210 USDT |
| 2025-02-24 |
0.5890 USDT |
2,576,777.4200 |
0.7050 USDT |
0.5710 USDT |
0.7070 USDT |
0.5890 USDT |
| 2025-02-23 |
0.7040 USDT |
365,436.6400 |
0.7330 USDT |
0.6950 USDT |
0.7360 USDT |
0.7040 USDT |
| 2025-02-22 |
0.7320 USDT |
969,298.2000 |
0.6830 USDT |
0.6830 USDT |
0.7350 USDT |
0.7320 USDT |
| 2025-02-21 |
0.6860 USDT |
982,495.3500 |
0.7100 USDT |
0.6770 USDT |
0.7620 USDT |
0.6860 USDT |
| 2025-02-20 |
0.7100 USDT |
711,112.0600 |
0.6720 USDT |
0.6670 USDT |
0.7130 USDT |
0.7100 USDT |
| 2025-02-19 |
0.6730 USDT |
441,609.5600 |
0.6720 USDT |
0.6550 USDT |
0.6870 USDT |
0.6730 USDT |
| 2025-02-18 |
0.6740 USDT |
991,647.7900 |
0.7080 USDT |
0.6490 USDT |
0.7140 USDT |
0.6740 USDT |
| 2025-02-17 |
0.7170 USDT |
321,618.5900 |
0.7260 USDT |
0.6950 USDT |
0.7500 USDT |
0.7170 USDT |
| 2025-02-16 |
0.7200 USDT |
354,143.1900 |
0.7200 USDT |
0.7020 USDT |
0.7320 USDT |
0.7200 USDT |
| 2025-02-15 |
0.7190 USDT |
286,219.8200 |
0.7430 USDT |
0.7110 USDT |
0.7460 USDT |
0.7190 USDT |
| 2025-02-14 |
0.7510 USDT |
507,639.0100 |
0.7300 USDT |
0.7290 USDT |
0.7860 USDT |
0.7510 USDT |
| 2025-02-13 |
0.7290 USDT |
249,838.5200 |
0.7640 USDT |
0.7200 USDT |
0.7680 USDT |
0.7290 USDT |
| 2025-02-12 |
0.7580 USDT |
622,885.5400 |
0.7090 USDT |
0.6860 USDT |
0.7580 USDT |
0.7580 USDT |
| 2025-02-11 |
0.7080 USDT |
774,356.2700 |
0.7210 USDT |
0.6970 USDT |
0.7710 USDT |
0.7080 USDT |
| 2025-02-10 |
0.7160 USDT |
890,429.2800 |
0.6880 USDT |
0.6660 USDT |
0.7280 USDT |
0.7160 USDT |
| 2025-02-09 |
0.6640 USDT |
359,834.2600 |
0.6840 USDT |
0.6480 USDT |
0.7030 USDT |
0.6640 USDT |