Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-01 |
3.0780 USD |
372,900.2700 |
3.1500 USD |
3.0500 USD |
3.1720 USD |
3.0780 USD |
| 2023-05-31 |
3.1410 USD |
241,941.8700 |
3.1900 USD |
3.0930 USD |
3.2060 USD |
3.1410 USD |
| 2023-05-30 |
3.1980 USD |
247,857.9900 |
3.1990 USD |
3.1740 USD |
3.2400 USD |
3.1980 USD |
| 2023-05-29 |
3.2070 USD |
252,659.0900 |
3.3090 USD |
3.1740 USD |
3.3310 USD |
3.2070 USD |
| 2023-05-28 |
3.3080 USD |
191,826.2900 |
3.2410 USD |
3.2260 USD |
3.3450 USD |
3.3080 USD |
| 2023-05-27 |
3.2500 USD |
494,918.6100 |
3.2270 USD |
3.1760 USD |
3.2520 USD |
3.2500 USD |
| 2023-05-26 |
3.2330 USD |
364,214.3700 |
3.2350 USD |
3.1940 USD |
3.2600 USD |
3.2330 USD |
| 2023-05-25 |
3.2320 USD |
250,428.0100 |
3.3330 USD |
3.1920 USD |
3.3430 USD |
3.2320 USD |
| 2023-05-24 |
3.3340 USD |
418,183.3200 |
3.5010 USD |
3.3100 USD |
3.5250 USD |
3.3340 USD |
| 2023-05-23 |
3.4980 USD |
341,232.9400 |
3.4330 USD |
3.4210 USD |
3.5280 USD |
3.4980 USD |
| 2023-05-22 |
3.4300 USD |
317,206.9800 |
3.4660 USD |
3.4150 USD |
3.4960 USD |
3.4300 USD |
| 2023-05-21 |
3.4620 USD |
339,694.4800 |
3.4420 USD |
3.4290 USD |
3.5210 USD |
3.4620 USD |
| 2023-05-20 |
3.4370 USD |
314,364.7300 |
3.4270 USD |
3.3550 USD |
3.4550 USD |
3.4370 USD |
| 2023-05-19 |
3.4300 USD |
224,570.5200 |
3.3930 USD |
3.3750 USD |
3.4680 USD |
3.4300 USD |
| 2023-05-18 |
3.4100 USD |
455,203.8200 |
3.4240 USD |
3.3410 USD |
3.4490 USD |
3.4100 USD |
| 2023-05-17 |
3.4210 USD |
349,800.5300 |
3.4310 USD |
3.3350 USD |
3.4830 USD |
3.4210 USD |
| 2023-05-16 |
3.4200 USD |
346,499.4500 |
3.3660 USD |
3.3290 USD |
3.4600 USD |
3.4200 USD |
| 2023-05-15 |
3.3770 USD |
455,906.4400 |
3.3090 USD |
3.2780 USD |
3.4210 USD |
3.3770 USD |
| 2023-05-14 |
3.3130 USD |
379,697.3100 |
3.2500 USD |
3.2220 USD |
3.3910 USD |
3.3130 USD |
| 2023-05-13 |
3.2570 USD |
275,102.1100 |
3.3110 USD |
3.2220 USD |
3.3610 USD |
3.2570 USD |
| 2023-05-12 |
3.3040 USD |
615,847.2700 |
3.2180 USD |
3.1250 USD |
3.3090 USD |
3.3040 USD |
| 2023-05-11 |
3.2030 USD |
478,652.1800 |
3.3460 USD |
3.1090 USD |
3.3460 USD |
3.2030 USD |
| 2023-05-10 |
3.3560 USD |
600,593.5400 |
3.3430 USD |
3.1670 USD |
3.3930 USD |
3.3560 USD |
| 2023-05-09 |
3.3300 USD |
252,210.6600 |
3.3650 USD |
3.2970 USD |
3.3870 USD |
3.3300 USD |
| 2023-05-08 |
3.3670 USD |
467,384.7300 |
3.5480 USD |
3.2300 USD |
3.5820 USD |
3.3670 USD |
| 2023-05-07 |
3.5980 USD |
247,256.5400 |
3.5850 USD |
3.5280 USD |
3.6390 USD |
3.5980 USD |
| 2023-05-06 |
3.5850 USD |
507,344.6500 |
3.7990 USD |
3.5170 USD |
3.8240 USD |
3.5850 USD |
| 2023-05-05 |
3.7970 USD |
369,061.9400 |
3.7790 USD |
3.6980 USD |
3.8410 USD |
3.7970 USD |
| 2023-05-04 |
3.7880 USD |
292,979.4400 |
3.8690 USD |
3.7660 USD |
3.8930 USD |
3.7880 USD |
| 2023-05-03 |
3.8550 USD |
299,608.9300 |
3.8300 USD |
3.7550 USD |
3.8800 USD |
3.8550 USD |
| 2023-05-02 |
3.8350 USD |
246,336.1200 |
3.8610 USD |
3.8110 USD |
3.8820 USD |
3.8350 USD |
| 2023-05-01 |
3.8630 USD |
485,738.1400 |
3.8880 USD |
3.7850 USD |
3.9230 USD |
3.8630 USD |
| 2023-04-30 |
3.9090 USD |
385,681.8700 |
4.0780 USD |
3.9010 USD |
4.0910 USD |
3.9090 USD |
| 2023-04-29 |
4.0710 USD |
295,373.7900 |
4.0380 USD |
4.0220 USD |
4.1130 USD |
4.0710 USD |
| 2023-04-28 |
4.0290 USD |
300,072.2500 |
4.0950 USD |
3.9660 USD |
4.0960 USD |
4.0290 USD |
| 2023-04-27 |
4.0880 USD |
521,434.2800 |
3.9170 USD |
3.9040 USD |
4.1630 USD |
4.0880 USD |
| 2023-04-26 |
3.9250 USD |
591,371.9900 |
4.0030 USD |
3.7810 USD |
4.1390 USD |
3.9250 USD |
| 2023-04-25 |
4.0030 USD |
514,170.1900 |
3.9570 USD |
3.8370 USD |
4.0130 USD |
4.0030 USD |
| 2023-04-24 |
3.9690 USD |
333,248.6500 |
3.9640 USD |
3.8890 USD |
4.0290 USD |
3.9690 USD |
| 2023-04-23 |
3.9820 USD |
415,749.5900 |
3.9600 USD |
3.9110 USD |
4.0400 USD |
3.9820 USD |
| 2023-04-22 |
3.9670 USD |
312,325.7800 |
3.8860 USD |
3.8550 USD |
3.9830 USD |
3.9670 USD |
| 2023-04-21 |
3.8980 USD |
521,990.5700 |
4.0730 USD |
3.8430 USD |
4.1010 USD |
3.8980 USD |
| 2023-04-20 |
4.0680 USD |
361,645.5500 |
4.1450 USD |
4.0140 USD |
4.2240 USD |
4.0680 USD |
| 2023-04-19 |
4.1730 USD |
447,091.1600 |
4.4990 USD |
4.1230 USD |
4.5070 USD |
4.1730 USD |
| 2023-04-18 |
4.5020 USD |
356,708.6600 |
4.4920 USD |
4.4160 USD |
4.5680 USD |
4.5020 USD |
| 2023-04-17 |
4.4950 USD |
518,263.4300 |
4.5330 USD |
4.3700 USD |
4.5990 USD |
4.4950 USD |
| 2023-04-16 |
4.5310 USD |
535,791.3400 |
4.5400 USD |
4.4490 USD |
4.5640 USD |
4.5310 USD |
| 2023-04-15 |
4.5430 USD |
547,899.4900 |
4.5670 USD |
4.4680 USD |
4.5730 USD |
4.5430 USD |
| 2023-04-14 |
4.5830 USD |
663,063.4800 |
4.4830 USD |
4.3740 USD |
4.6800 USD |
4.5830 USD |
| 2023-04-13 |
4.4800 USD |
782,445.3700 |
4.4890 USD |
4.4170 USD |
4.5510 USD |
4.4800 USD |