Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.9690 USD |
598,415.2000 |
0.9950 USD |
0.9450 USD |
1.0040 USD |
0.9690 USD |
| 2025-01-20 |
0.9970 USD |
5,292,716.3000 |
0.9840 USD |
0.9130 USD |
1.0690 USD |
0.9970 USD |
| 2025-01-19 |
0.9850 USD |
3,157,009.4200 |
1.1020 USD |
0.9660 USD |
1.1370 USD |
0.9850 USD |
| 2025-01-18 |
1.0960 USD |
3,871,854.8700 |
1.1990 USD |
1.0760 USD |
1.2130 USD |
1.0960 USD |
| 2025-01-17 |
1.2060 USD |
1,493,404.5600 |
1.1080 USD |
1.1080 USD |
1.2070 USD |
1.2060 USD |
| 2025-01-16 |
1.0980 USD |
2,165,848.4400 |
1.1440 USD |
1.0860 USD |
1.1500 USD |
1.0980 USD |
| 2025-01-15 |
1.1290 USD |
1,289,355.8400 |
1.0770 USD |
1.0340 USD |
1.1430 USD |
1.1290 USD |
| 2025-01-14 |
1.0840 USD |
1,029,185.8400 |
1.0370 USD |
1.0160 USD |
1.0880 USD |
1.0840 USD |
| 2025-01-13 |
0.9870 USD |
1,790,578.3300 |
1.0920 USD |
0.9610 USD |
1.1240 USD |
0.9870 USD |
| 2025-01-12 |
1.0970 USD |
323,806.9500 |
1.1240 USD |
1.0960 USD |
1.1270 USD |
1.0970 USD |
| 2025-01-11 |
1.1240 USD |
553,904.8600 |
1.1290 USD |
1.1010 USD |
1.1460 USD |
1.1240 USD |
| 2025-01-10 |
1.1280 USD |
1,340,827.4000 |
1.0940 USD |
1.0850 USD |
1.1350 USD |
1.1280 USD |
| 2025-01-09 |
1.0930 USD |
2,055,185.1400 |
1.1240 USD |
1.0570 USD |
1.1460 USD |
1.0930 USD |
| 2025-01-08 |
1.1250 USD |
2,477,087.6200 |
1.1900 USD |
1.0620 USD |
1.2080 USD |
1.1250 USD |
| 2025-01-07 |
1.1900 USD |
2,596,330.2800 |
1.3530 USD |
1.1880 USD |
1.3670 USD |
1.1900 USD |
| 2025-01-06 |
1.3540 USD |
1,688,040.7500 |
1.3540 USD |
1.3260 USD |
1.3970 USD |
1.3540 USD |
| 2025-01-05 |
1.3520 USD |
950,277.0600 |
1.3490 USD |
1.3110 USD |
1.3620 USD |
1.3520 USD |
| 2025-01-04 |
1.3480 USD |
738,182.0000 |
1.3760 USD |
1.3290 USD |
1.3800 USD |
1.3480 USD |
| 2025-01-03 |
1.3750 USD |
1,733,741.0900 |
1.2600 USD |
1.2440 USD |
1.3920 USD |
1.3750 USD |
| 2025-01-02 |
1.2590 USD |
795,287.9300 |
1.2440 USD |
1.2360 USD |
1.2880 USD |
1.2590 USD |
| 2025-01-01 |
1.2420 USD |
859,441.8200 |
1.1980 USD |
1.1710 USD |
1.2470 USD |
1.2420 USD |
| 2024-12-31 |
1.2010 USD |
1,360,543.3300 |
1.2230 USD |
1.1820 USD |
1.2610 USD |
1.2010 USD |
| 2024-12-30 |
1.2250 USD |
1,614,538.0800 |
1.1940 USD |
1.1630 USD |
1.2680 USD |
1.2250 USD |
| 2024-12-29 |
1.1980 USD |
875,868.8700 |
1.2440 USD |
1.1880 USD |
1.2790 USD |
1.1980 USD |
| 2024-12-28 |
1.2460 USD |
606,112.9200 |
1.2240 USD |
1.1820 USD |
1.2600 USD |
1.2460 USD |
| 2024-12-27 |
1.2270 USD |
1,831,342.8100 |
1.1770 USD |
1.1680 USD |
1.2940 USD |
1.2270 USD |
| 2024-12-26 |
1.1770 USD |
1,149,306.6600 |
1.2500 USD |
1.1550 USD |
1.2630 USD |
1.1770 USD |
| 2024-12-25 |
1.2480 USD |
507,486.8400 |
1.2600 USD |
1.2320 USD |
1.2970 USD |
1.2480 USD |
| 2024-12-24 |
1.2610 USD |
1,589,396.0400 |
1.2370 USD |
1.2010 USD |
1.2850 USD |
1.2610 USD |
| 2024-12-23 |
1.2380 USD |
1,989,067.7800 |
1.1340 USD |
1.0990 USD |
1.2640 USD |
1.2380 USD |
| 2024-12-22 |
1.1330 USD |
758,121.6200 |
1.1290 USD |
1.0960 USD |
1.1820 USD |
1.1330 USD |
| 2024-12-21 |
1.1310 USD |
1,285,863.8400 |
1.2090 USD |
1.1110 USD |
1.2840 USD |
1.1310 USD |
| 2024-12-20 |
1.2090 USD |
4,639,941.9800 |
1.1650 USD |
0.9980 USD |
1.2230 USD |
1.2090 USD |
| 2024-12-19 |
1.1650 USD |
4,167,512.2700 |
1.3140 USD |
1.1320 USD |
1.3300 USD |
1.1650 USD |
| 2024-12-18 |
1.3140 USD |
2,663,033.0100 |
1.4840 USD |
1.3020 USD |
1.5000 USD |
1.3140 USD |
| 2024-12-17 |
1.4830 USD |
3,610,830.7600 |
1.5460 USD |
1.4530 USD |
1.6250 USD |
1.4830 USD |
| 2024-12-16 |
1.5470 USD |
2,369,750.4500 |
1.6100 USD |
1.5140 USD |
1.6500 USD |
1.5470 USD |
| 2024-12-15 |
1.6090 USD |
1,222,137.1000 |
1.5300 USD |
1.4910 USD |
1.6180 USD |
1.6090 USD |
| 2024-12-14 |
1.5320 USD |
2,216,349.8100 |
1.6290 USD |
1.4950 USD |
1.6500 USD |
1.5320 USD |
| 2024-12-13 |
1.6290 USD |
2,992,363.5700 |
1.5850 USD |
1.5460 USD |
1.6630 USD |
1.6290 USD |
| 2024-12-12 |
1.5860 USD |
3,482,896.6100 |
1.5300 USD |
1.5150 USD |
1.6600 USD |
1.5860 USD |
| 2024-12-11 |
1.5300 USD |
3,732,063.0000 |
1.4310 USD |
1.3800 USD |
1.5550 USD |
1.5300 USD |
| 2024-12-10 |
1.4320 USD |
7,608,880.0500 |
1.4890 USD |
1.2980 USD |
1.5290 USD |
1.4320 USD |
| 2024-12-09 |
1.4900 USD |
7,950,532.9900 |
1.8860 USD |
1.2510 USD |
1.9070 USD |
1.4900 USD |
| 2024-12-08 |
1.8860 USD |
1,848,952.5800 |
1.8960 USD |
1.8050 USD |
1.9310 USD |
1.8860 USD |
| 2024-12-07 |
1.8970 USD |
2,864,022.4800 |
1.8550 USD |
1.8200 USD |
1.9450 USD |
1.8970 USD |
| 2024-12-06 |
1.8550 USD |
4,007,703.0100 |
1.8360 USD |
1.7910 USD |
1.9370 USD |
1.8550 USD |
| 2024-12-05 |
1.8370 USD |
6,769,186.7600 |
1.9490 USD |
1.7760 USD |
1.9750 USD |
1.8370 USD |
| 2024-12-04 |
1.9490 USD |
12,270,281.6000 |
1.8960 USD |
1.8420 USD |
2.1710 USD |
1.9490 USD |
| 2024-12-03 |
1.8960 USD |
14,593,774.6300 |
1.5930 USD |
1.5000 USD |
2.1300 USD |
1.8960 USD |