Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
2.0630 USD |
544,903.1600 |
2.1560 USD |
2.0440 USD |
2.1840 USD |
2.0630 USD |
| 2023-07-21 |
2.1470 USD |
618,847.6800 |
2.1210 USD |
2.0980 USD |
2.2060 USD |
2.1470 USD |
| 2023-07-20 |
2.1390 USD |
1,113,682.1000 |
2.0440 USD |
2.0100 USD |
2.1740 USD |
2.1390 USD |
| 2023-07-19 |
2.0380 USD |
685,779.8200 |
2.0400 USD |
2.0360 USD |
2.1500 USD |
2.0380 USD |
| 2023-07-18 |
2.0350 USD |
1,363,960.0000 |
1.9810 USD |
1.9760 USD |
2.0950 USD |
2.0350 USD |
| 2023-07-17 |
1.9690 USD |
690,966.6500 |
1.9800 USD |
1.9130 USD |
2.0310 USD |
1.9690 USD |
| 2023-07-16 |
1.9840 USD |
749,310.3800 |
2.0670 USD |
1.9580 USD |
2.0890 USD |
1.9840 USD |
| 2023-07-15 |
2.0540 USD |
820,222.6800 |
2.0430 USD |
2.0060 USD |
2.1170 USD |
2.0540 USD |
| 2023-07-14 |
2.0330 USD |
4,373,318.0700 |
2.0160 USD |
1.9770 USD |
2.3330 USD |
2.0330 USD |
| 2023-07-13 |
1.9880 USD |
1,832,249.8400 |
1.8800 USD |
1.8090 USD |
2.0160 USD |
1.9880 USD |
| 2023-07-12 |
1.8970 USD |
850,468.6500 |
1.9210 USD |
1.8500 USD |
1.9380 USD |
1.8970 USD |
| 2023-07-11 |
1.9200 USD |
664,862.5000 |
1.9290 USD |
1.8900 USD |
1.9330 USD |
1.9200 USD |
| 2023-07-10 |
1.9270 USD |
1,069,619.7900 |
1.9980 USD |
1.8460 USD |
2.0080 USD |
1.9270 USD |
| 2023-07-09 |
1.9890 USD |
1,160,897.1900 |
1.9950 USD |
1.9560 USD |
2.0410 USD |
1.9890 USD |
| 2023-07-08 |
1.9980 USD |
1,890,680.6900 |
1.9040 USD |
1.9000 USD |
2.0560 USD |
1.9980 USD |
| 2023-07-07 |
1.8970 USD |
1,250,577.9900 |
1.9170 USD |
1.8340 USD |
1.9290 USD |
1.8970 USD |
| 2023-07-06 |
1.9210 USD |
1,915,250.6900 |
2.0750 USD |
1.9110 USD |
2.1340 USD |
1.9210 USD |
| 2023-07-05 |
2.0800 USD |
662,436.1200 |
2.1470 USD |
2.0430 USD |
2.1670 USD |
2.0800 USD |
| 2023-07-04 |
2.1590 USD |
802,798.6600 |
2.2070 USD |
2.1080 USD |
2.2280 USD |
2.1590 USD |
| 2023-07-03 |
2.1880 USD |
1,101,266.2900 |
2.1730 USD |
2.1700 USD |
2.2460 USD |
2.1880 USD |
| 2023-07-02 |
2.1840 USD |
785,204.3400 |
2.2690 USD |
2.1500 USD |
2.2800 USD |
2.1840 USD |
| 2023-07-01 |
2.2570 USD |
526,474.9200 |
2.2280 USD |
2.1710 USD |
2.2890 USD |
2.2570 USD |
| 2023-06-30 |
2.2260 USD |
1,422,196.1700 |
2.2330 USD |
2.0500 USD |
2.3310 USD |
2.2260 USD |
| 2023-06-29 |
2.2390 USD |
806,701.3200 |
2.1970 USD |
2.1630 USD |
2.2610 USD |
2.2390 USD |
| 2023-06-28 |
2.2100 USD |
967,362.1300 |
2.3110 USD |
2.1320 USD |
2.3110 USD |
2.2100 USD |
| 2023-06-27 |
2.3080 USD |
537,001.4500 |
2.3230 USD |
2.2690 USD |
2.3790 USD |
2.3080 USD |
| 2023-06-26 |
2.3210 USD |
2,403,220.4000 |
2.3040 USD |
2.2740 USD |
2.5250 USD |
2.3210 USD |
| 2023-06-25 |
2.3050 USD |
1,667,446.0300 |
2.1840 USD |
2.1710 USD |
2.4850 USD |
2.3050 USD |
| 2023-06-24 |
2.1770 USD |
846,607.5000 |
2.2730 USD |
2.1360 USD |
2.3300 USD |
2.1770 USD |
| 2023-06-23 |
2.2700 USD |
990,096.1900 |
2.1800 USD |
2.1370 USD |
2.3480 USD |
2.2700 USD |
| 2023-06-22 |
2.1920 USD |
2,635,564.1200 |
2.2230 USD |
2.1780 USD |
2.3920 USD |
2.1920 USD |
| 2023-06-21 |
2.2400 USD |
930,874.7100 |
2.1560 USD |
2.1360 USD |
2.2580 USD |
2.2400 USD |
| 2023-06-20 |
2.1550 USD |
976,051.5700 |
2.0610 USD |
1.9990 USD |
2.1630 USD |
2.1550 USD |
| 2023-06-19 |
2.0620 USD |
781,318.5600 |
2.0440 USD |
1.9550 USD |
2.0920 USD |
2.0620 USD |
| 2023-06-18 |
2.0640 USD |
370,539.8400 |
2.1030 USD |
2.0230 USD |
2.1420 USD |
2.0640 USD |
| 2023-06-17 |
2.1090 USD |
401,655.2300 |
2.0950 USD |
2.0830 USD |
2.1590 USD |
2.1090 USD |
| 2023-06-16 |
2.1010 USD |
701,795.9900 |
2.0850 USD |
2.0250 USD |
2.1240 USD |
2.1010 USD |
| 2023-06-15 |
2.0870 USD |
804,921.6000 |
2.0660 USD |
2.0520 USD |
2.1500 USD |
2.0870 USD |
| 2023-06-14 |
2.0420 USD |
1,337,101.3600 |
2.2330 USD |
1.9950 USD |
2.2960 USD |
2.0420 USD |
| 2023-06-13 |
2.2250 USD |
744,633.7300 |
2.2540 USD |
2.1940 USD |
2.3180 USD |
2.2250 USD |
| 2023-06-12 |
2.2460 USD |
1,031,381.1600 |
2.3590 USD |
2.1800 USD |
2.3600 USD |
2.2460 USD |
| 2023-06-11 |
2.3620 USD |
696,930.6400 |
2.2910 USD |
2.2350 USD |
2.4220 USD |
2.3620 USD |
| 2023-06-10 |
2.3060 USD |
2,108,008.4000 |
2.8130 USD |
2.0920 USD |
2.8130 USD |
2.3060 USD |
| 2023-06-09 |
2.8370 USD |
810,918.1500 |
2.9190 USD |
2.8030 USD |
2.9290 USD |
2.8370 USD |
| 2023-06-08 |
2.9170 USD |
353,202.5500 |
2.8930 USD |
2.8480 USD |
2.9500 USD |
2.9170 USD |
| 2023-06-07 |
2.8740 USD |
714,536.7000 |
3.1220 USD |
2.8580 USD |
3.1220 USD |
2.8740 USD |
| 2023-06-06 |
3.1510 USD |
941,875.0800 |
2.8400 USD |
2.8350 USD |
3.2650 USD |
3.1510 USD |
| 2023-06-05 |
2.8500 USD |
1,336,069.8500 |
3.3080 USD |
2.7890 USD |
3.3360 USD |
2.8500 USD |
| 2023-06-04 |
3.3660 USD |
305,937.3800 |
3.1180 USD |
3.1070 USD |
3.3710 USD |
3.3660 USD |
| 2023-06-03 |
3.1190 USD |
184,398.3000 |
3.1460 USD |
3.1040 USD |
3.1590 USD |
3.1190 USD |