Identifier on Coinbase Pro: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
1.2120 USDT |
155,652.0700 |
1.1650 USDT |
1.0000 USDT |
1.2240 USDT |
1.2120 USDT |
| 2024-12-19 |
1.1700 USDT |
259,317.4700 |
1.3040 USDT |
1.1340 USDT |
1.3290 USDT |
1.1700 USDT |
| 2024-12-18 |
1.3080 USDT |
112,747.7900 |
1.4850 USDT |
1.3020 USDT |
1.4980 USDT |
1.3080 USDT |
| 2024-12-17 |
1.4800 USDT |
107,967.0900 |
1.5380 USDT |
1.4530 USDT |
1.6200 USDT |
1.4800 USDT |
| 2024-12-16 |
1.5430 USDT |
41,297.9400 |
1.6040 USDT |
1.5160 USDT |
1.6500 USDT |
1.5430 USDT |
| 2024-12-15 |
1.6150 USDT |
15,116.8800 |
1.5130 USDT |
1.4910 USDT |
1.6160 USDT |
1.6150 USDT |
| 2024-12-14 |
1.5260 USDT |
37,355.5700 |
1.6380 USDT |
1.4950 USDT |
1.6500 USDT |
1.5260 USDT |
| 2024-12-13 |
1.6350 USDT |
122,236.7800 |
1.5920 USDT |
1.5470 USDT |
1.6630 USDT |
1.6350 USDT |
| 2024-12-12 |
1.5910 USDT |
49,794.2600 |
1.5220 USDT |
1.5160 USDT |
1.6560 USDT |
1.5910 USDT |
| 2024-12-11 |
1.5250 USDT |
123,357.0600 |
1.4180 USDT |
1.3790 USDT |
1.5510 USDT |
1.5250 USDT |
| 2024-12-10 |
1.4340 USDT |
239,135.9400 |
1.4700 USDT |
1.2960 USDT |
1.5250 USDT |
1.4340 USDT |
| 2024-12-09 |
1.4740 USDT |
300,751.2800 |
1.8780 USDT |
1.2500 USDT |
1.9060 USDT |
1.4740 USDT |
| 2024-12-08 |
1.8780 USDT |
60,111.5100 |
1.8940 USDT |
1.8050 USDT |
1.9260 USDT |
1.8780 USDT |
| 2024-12-07 |
1.8940 USDT |
109,872.9500 |
1.8510 USDT |
1.8180 USDT |
1.9210 USDT |
1.8940 USDT |
| 2024-12-06 |
1.8520 USDT |
199,377.0200 |
1.8330 USDT |
1.7950 USDT |
1.9330 USDT |
1.8520 USDT |
| 2024-12-05 |
1.8360 USDT |
1,474,393.2800 |
1.9450 USDT |
1.7830 USDT |
1.9730 USDT |
1.8360 USDT |
| 2024-12-04 |
1.9460 USDT |
779,856.6400 |
1.8960 USDT |
1.8420 USDT |
2.1690 USDT |
1.9460 USDT |
| 2024-12-03 |
1.8950 USDT |
1,136,700.8400 |
1.5950 USDT |
1.5000 USDT |
2.0730 USDT |
1.8950 USDT |
| 2024-12-02 |
1.5930 USDT |
280,353.5300 |
1.5170 USDT |
1.4310 USDT |
1.6100 USDT |
1.5930 USDT |
| 2024-12-01 |
1.5180 USDT |
186,646.9600 |
1.5000 USDT |
1.4340 USDT |
1.6320 USDT |
1.5180 USDT |
| 2024-11-30 |
1.5030 USDT |
96,702.7400 |
1.4140 USDT |
1.3820 USDT |
1.5670 USDT |
1.5030 USDT |
| 2024-11-29 |
1.4170 USDT |
61,952.8100 |
1.3880 USDT |
1.3230 USDT |
1.4300 USDT |
1.4170 USDT |
| 2024-11-28 |
1.3860 USDT |
92,150.4800 |
1.3090 USDT |
1.2870 USDT |
1.4310 USDT |
1.3860 USDT |
| 2024-11-27 |
1.3160 USDT |
19,987.9300 |
1.2850 USDT |
1.2490 USDT |
1.3230 USDT |
1.3160 USDT |
| 2024-11-26 |
1.2750 USDT |
34,993.7800 |
1.3120 USDT |
1.2130 USDT |
1.3840 USDT |
1.2750 USDT |
| 2024-11-25 |
1.3170 USDT |
59,301.5900 |
1.3610 USDT |
1.2740 USDT |
1.3930 USDT |
1.3170 USDT |
| 2024-11-24 |
1.3720 USDT |
87,386.8500 |
1.3000 USDT |
1.2330 USDT |
1.4410 USDT |
1.3720 USDT |
| 2024-11-23 |
1.3060 USDT |
143,209.4200 |
1.2190 USDT |
1.1850 USDT |
1.3200 USDT |
1.3060 USDT |
| 2024-11-22 |
1.2200 USDT |
279,961.8300 |
1.1710 USDT |
1.1230 USDT |
1.2230 USDT |
1.2200 USDT |
| 2024-11-21 |
1.1670 USDT |
367,278.5000 |
1.1410 USDT |
1.0850 USDT |
1.1860 USDT |
1.1670 USDT |
| 2024-11-20 |
1.1450 USDT |
187,772.0800 |
1.1260 USDT |
1.0550 USDT |
1.1600 USDT |
1.1450 USDT |
| 2024-11-19 |
1.1340 USDT |
77,869.4300 |
1.1520 USDT |
1.0860 USDT |
1.1640 USDT |
1.1340 USDT |
| 2024-11-18 |
1.1550 USDT |
113,595.6300 |
1.0830 USDT |
1.0830 USDT |
1.1610 USDT |
1.1550 USDT |
| 2024-11-17 |
1.0750 USDT |
89,553.8500 |
1.1510 USDT |
1.0630 USDT |
1.1540 USDT |
1.0750 USDT |
| 2024-11-16 |
1.1530 USDT |
157,678.3600 |
1.0890 USDT |
1.0890 USDT |
1.3170 USDT |
1.1530 USDT |
| 2024-11-15 |
1.0910 USDT |
65,186.2500 |
1.0570 USDT |
1.0070 USDT |
1.0920 USDT |
1.0910 USDT |
| 2024-11-14 |
1.0440 USDT |
154,541.0800 |
1.1440 USDT |
1.0380 USDT |
1.1900 USDT |
1.0440 USDT |
| 2024-11-13 |
1.1420 USDT |
66,908.7400 |
1.1190 USDT |
1.0110 USDT |
1.1700 USDT |
1.1420 USDT |
| 2024-11-12 |
1.1280 USDT |
110,802.4500 |
1.1640 USDT |
1.0360 USDT |
1.2400 USDT |
1.1280 USDT |
| 2024-11-11 |
1.1740 USDT |
44,273.9400 |
1.1200 USDT |
1.0700 USDT |
1.1800 USDT |
1.1740 USDT |
| 2024-11-10 |
1.1180 USDT |
99,852.4700 |
1.0960 USDT |
1.0570 USDT |
1.1880 USDT |
1.1180 USDT |
| 2024-11-09 |
1.1050 USDT |
56,215.7800 |
1.0490 USDT |
1.0160 USDT |
1.1150 USDT |
1.1050 USDT |
| 2024-11-08 |
1.0470 USDT |
32,886.4400 |
1.0660 USDT |
0.9980 USDT |
1.0720 USDT |
1.0470 USDT |
| 2024-11-07 |
1.0600 USDT |
124,194.4300 |
1.0860 USDT |
1.0430 USDT |
1.1420 USDT |
1.0600 USDT |
| 2024-11-06 |
1.0760 USDT |
431,013.8300 |
0.9770 USDT |
0.9770 USDT |
1.0820 USDT |
1.0760 USDT |
| 2024-11-05 |
0.9780 USDT |
142,925.9800 |
0.9140 USDT |
0.9080 USDT |
1.0480 USDT |
0.9780 USDT |
| 2024-11-04 |
0.9120 USDT |
146,476.7500 |
0.9240 USDT |
0.8670 USDT |
0.9500 USDT |
0.9120 USDT |
| 2024-11-03 |
0.9270 USDT |
250,472.6900 |
1.0040 USDT |
0.8750 USDT |
1.0260 USDT |
0.9270 USDT |
| 2024-11-02 |
1.0040 USDT |
167,828.6600 |
1.0150 USDT |
0.9730 USDT |
1.0240 USDT |
1.0040 USDT |
| 2024-11-01 |
1.0170 USDT |
169,021.3600 |
1.0060 USDT |
0.9640 USDT |
1.0320 USDT |
1.0170 USDT |