Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.2020 USD |
371,213.8500 |
0.1980 USD |
0.1930 USD |
0.2030 USD |
0.2020 USD |
| 2025-12-23 |
0.1990 USD |
224,012.2800 |
0.1980 USD |
0.1930 USD |
0.2010 USD |
0.1990 USD |
| 2025-12-22 |
0.1990 USD |
573,618.1900 |
0.2010 USD |
0.1950 USD |
0.2050 USD |
0.1990 USD |
| 2025-12-21 |
0.1970 USD |
429,671.6800 |
0.2070 USD |
0.1960 USD |
0.2080 USD |
0.1970 USD |
| 2025-12-20 |
0.2060 USD |
319,010.1500 |
0.2070 USD |
0.2030 USD |
0.2080 USD |
0.2060 USD |
| 2025-12-19 |
0.2060 USD |
471,909.7500 |
0.1960 USD |
0.1930 USD |
0.2070 USD |
0.2060 USD |
| 2025-12-18 |
0.1960 USD |
1,304,597.5300 |
0.1990 USD |
0.1880 USD |
0.2120 USD |
0.1960 USD |
| 2025-12-17 |
0.2000 USD |
575,363.9200 |
0.2130 USD |
0.1990 USD |
0.2170 USD |
0.2000 USD |
| 2025-12-16 |
0.2150 USD |
379,968.2300 |
0.2120 USD |
0.2080 USD |
0.2160 USD |
0.2150 USD |
| 2025-12-15 |
0.2100 USD |
651,191.5100 |
0.2200 USD |
0.2050 USD |
0.2280 USD |
0.2100 USD |
| 2025-12-14 |
0.2190 USD |
201,099.3500 |
0.2320 USD |
0.2190 USD |
0.2330 USD |
0.2190 USD |
| 2025-12-13 |
0.2310 USD |
1,050,828.1500 |
0.2310 USD |
0.2270 USD |
0.2350 USD |
0.2310 USD |
| 2025-12-12 |
0.2270 USD |
1,753,330.1100 |
0.2330 USD |
0.2200 USD |
0.2390 USD |
0.2270 USD |
| 2025-12-11 |
0.2330 USD |
758,393.2800 |
0.2360 USD |
0.2230 USD |
0.2370 USD |
0.2330 USD |
| 2025-12-10 |
0.2390 USD |
1,001,567.1200 |
0.2470 USD |
0.2340 USD |
0.2500 USD |
0.2390 USD |
| 2025-12-09 |
0.2660 USD |
1,705,847.7100 |
0.2370 USD |
0.2300 USD |
0.2690 USD |
0.2660 USD |
| 2025-12-08 |
0.2370 USD |
661,076.7000 |
0.2260 USD |
0.2260 USD |
0.2450 USD |
0.2370 USD |
| 2025-12-07 |
0.2260 USD |
534,074.9400 |
0.2370 USD |
0.2220 USD |
0.2380 USD |
0.2260 USD |
| 2025-12-06 |
0.2380 USD |
404,620.7700 |
0.2330 USD |
0.2310 USD |
0.2440 USD |
0.2380 USD |
| 2025-12-05 |
0.2230 USD |
1,443,060.3700 |
0.2370 USD |
0.2200 USD |
0.2410 USD |
0.2230 USD |
| 2025-12-04 |
0.2370 USD |
513,184.7800 |
0.2520 USD |
0.2340 USD |
0.2520 USD |
0.2370 USD |
| 2025-12-03 |
0.2440 USD |
823,767.7900 |
0.2460 USD |
0.2340 USD |
0.2480 USD |
0.2440 USD |
| 2025-12-02 |
0.2490 USD |
612,480.9500 |
0.2370 USD |
0.2340 USD |
0.2590 USD |
0.2490 USD |
| 2025-12-01 |
0.2380 USD |
1,667,290.1000 |
0.2570 USD |
0.2320 USD |
0.2570 USD |
0.2380 USD |
| 2025-11-30 |
0.2640 USD |
834,724.5500 |
0.2680 USD |
0.2600 USD |
0.2680 USD |
0.2640 USD |
| 2025-11-29 |
0.2680 USD |
613,554.0300 |
0.2720 USD |
0.2640 USD |
0.2750 USD |
0.2680 USD |
| 2025-11-28 |
0.2710 USD |
1,381,648.0600 |
0.2790 USD |
0.2660 USD |
0.2820 USD |
0.2710 USD |
| 2025-11-27 |
0.2840 USD |
931,583.4600 |
0.2800 USD |
0.2720 USD |
0.2850 USD |
0.2840 USD |
| 2025-11-26 |
0.2800 USD |
1,091,360.4800 |
0.2880 USD |
0.2690 USD |
0.2890 USD |
0.2800 USD |
| 2025-11-25 |
0.2800 USD |
888,681.5200 |
0.2860 USD |
0.2680 USD |
0.2860 USD |
0.2800 USD |
| 2025-11-24 |
0.2880 USD |
849,332.4300 |
0.2830 USD |
0.2790 USD |
0.2920 USD |
0.2880 USD |
| 2025-11-23 |
0.2850 USD |
985,173.7400 |
0.2800 USD |
0.2770 USD |
0.2880 USD |
0.2850 USD |
| 2025-11-22 |
0.2790 USD |
728,516.3800 |
0.2850 USD |
0.2730 USD |
0.2860 USD |
0.2790 USD |
| 2025-11-21 |
0.2850 USD |
2,131,338.7700 |
0.3150 USD |
0.2700 USD |
0.3200 USD |
0.2850 USD |
| 2025-11-20 |
0.3170 USD |
1,036,692.0200 |
0.3300 USD |
0.3060 USD |
0.3410 USD |
0.3170 USD |
| 2025-11-19 |
0.3150 USD |
1,178,097.6100 |
0.3350 USD |
0.3130 USD |
0.3390 USD |
0.3150 USD |
| 2025-11-18 |
0.3380 USD |
2,418,090.0900 |
0.3280 USD |
0.3180 USD |
0.3440 USD |
0.3380 USD |
| 2025-11-17 |
0.3280 USD |
941,233.9100 |
0.3440 USD |
0.3260 USD |
0.3550 USD |
0.3280 USD |
| 2025-11-16 |
0.3360 USD |
916,948.9500 |
0.3520 USD |
0.3320 USD |
0.3560 USD |
0.3360 USD |
| 2025-11-15 |
0.3510 USD |
599,687.9800 |
0.3500 USD |
0.3500 USD |
0.3620 USD |
0.3510 USD |
| 2025-11-14 |
0.3550 USD |
825,059.0200 |
0.3590 USD |
0.3410 USD |
0.3640 USD |
0.3550 USD |
| 2025-11-13 |
0.3530 USD |
529,480.9300 |
0.3730 USD |
0.3530 USD |
0.3830 USD |
0.3530 USD |
| 2025-11-12 |
0.3730 USD |
508,155.4500 |
0.3760 USD |
0.3650 USD |
0.3950 USD |
0.3730 USD |
| 2025-11-11 |
0.3770 USD |
1,264,902.3200 |
0.4100 USD |
0.3770 USD |
0.4110 USD |
0.3770 USD |
| 2025-11-10 |
0.4080 USD |
971,417.7600 |
0.3930 USD |
0.3850 USD |
0.4160 USD |
0.4080 USD |
| 2025-11-09 |
0.4020 USD |
475,066.9200 |
0.3960 USD |
0.3770 USD |
0.4050 USD |
0.4020 USD |
| 2025-11-08 |
0.3930 USD |
980,794.2700 |
0.4150 USD |
0.3900 USD |
0.4210 USD |
0.3930 USD |
| 2025-11-07 |
0.4200 USD |
1,832,471.8700 |
0.3670 USD |
0.3640 USD |
0.4200 USD |
0.4200 USD |
| 2025-11-06 |
0.3620 USD |
1,212,032.0400 |
0.3820 USD |
0.3520 USD |
0.3820 USD |
0.3620 USD |
| 2025-11-05 |
0.3780 USD |
1,596,701.1100 |
0.3530 USD |
0.3360 USD |
0.3830 USD |
0.3780 USD |