Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-12 |
4.4750 USD |
1,251,052.8500 |
4.3440 USD |
4.1760 USD |
4.7460 USD |
4.4750 USD |
| 2023-04-11 |
4.3470 USD |
689,653.7100 |
4.3320 USD |
4.2810 USD |
4.4030 USD |
4.3470 USD |
| 2023-04-10 |
4.3310 USD |
464,564.2300 |
4.1950 USD |
4.1640 USD |
4.3320 USD |
4.3310 USD |
| 2023-04-09 |
4.1900 USD |
407,093.0200 |
4.2030 USD |
4.1470 USD |
4.2250 USD |
4.1900 USD |
| 2023-04-08 |
4.2080 USD |
524,926.3100 |
4.2080 USD |
4.1790 USD |
4.3250 USD |
4.2080 USD |
| 2023-04-07 |
4.2090 USD |
459,107.7200 |
4.2300 USD |
4.1410 USD |
4.3460 USD |
4.2090 USD |
| 2023-04-06 |
4.2190 USD |
298,403.1600 |
4.2370 USD |
4.1440 USD |
4.2420 USD |
4.2190 USD |
| 2023-04-05 |
4.2180 USD |
761,254.1300 |
4.2390 USD |
4.1640 USD |
4.3710 USD |
4.2180 USD |
| 2023-04-04 |
4.2240 USD |
595,887.9400 |
4.2650 USD |
4.1580 USD |
4.3560 USD |
4.2240 USD |
| 2023-04-03 |
4.2500 USD |
957,075.6300 |
4.1880 USD |
4.0380 USD |
4.3890 USD |
4.2500 USD |
| 2023-04-02 |
4.1270 USD |
503,278.9300 |
4.2630 USD |
4.0750 USD |
4.3930 USD |
4.1270 USD |
| 2023-04-01 |
4.2600 USD |
292,911.9200 |
4.1820 USD |
4.1640 USD |
4.2880 USD |
4.2600 USD |
| 2023-03-31 |
4.1990 USD |
514,003.0100 |
4.0630 USD |
4.0400 USD |
4.2050 USD |
4.1990 USD |
| 2023-03-30 |
4.0470 USD |
480,319.6300 |
4.1090 USD |
3.9860 USD |
4.2000 USD |
4.0470 USD |
| 2023-03-29 |
4.1290 USD |
684,739.2000 |
4.0760 USD |
4.0600 USD |
4.2250 USD |
4.1290 USD |
| 2023-03-28 |
4.0760 USD |
755,180.7600 |
3.9180 USD |
3.8750 USD |
4.1520 USD |
4.0760 USD |
| 2023-03-27 |
3.8940 USD |
631,126.9400 |
4.1150 USD |
3.8180 USD |
4.1210 USD |
3.8940 USD |
| 2023-03-26 |
4.1340 USD |
298,828.7800 |
4.0040 USD |
3.9840 USD |
4.2020 USD |
4.1340 USD |
| 2023-03-25 |
4.0030 USD |
1,028,184.9000 |
4.0930 USD |
3.9350 USD |
4.2550 USD |
4.0030 USD |
| 2023-03-24 |
4.0720 USD |
556,476.2100 |
4.1730 USD |
3.9250 USD |
4.2230 USD |
4.0720 USD |
| 2023-03-23 |
4.1480 USD |
341,853.2800 |
4.0000 USD |
3.9860 USD |
4.1820 USD |
4.1480 USD |
| 2023-03-22 |
3.9990 USD |
524,058.3000 |
4.1400 USD |
3.8230 USD |
4.1450 USD |
3.9990 USD |
| 2023-03-21 |
4.1190 USD |
543,838.4900 |
4.0710 USD |
3.9310 USD |
4.2260 USD |
4.1190 USD |
| 2023-03-20 |
4.0870 USD |
405,239.4900 |
4.2910 USD |
4.0340 USD |
4.3860 USD |
4.0870 USD |
| 2023-03-19 |
4.3490 USD |
419,484.6400 |
4.2660 USD |
4.2350 USD |
4.4450 USD |
4.3490 USD |
| 2023-03-18 |
4.2530 USD |
718,299.0600 |
4.4450 USD |
4.2220 USD |
4.6350 USD |
4.2530 USD |
| 2023-03-17 |
4.4550 USD |
714,272.5100 |
4.1160 USD |
4.0860 USD |
4.4840 USD |
4.4550 USD |
| 2023-03-16 |
4.1100 USD |
379,451.7400 |
4.1040 USD |
4.0270 USD |
4.3870 USD |
4.1100 USD |
| 2023-03-15 |
4.1160 USD |
599,229.0100 |
4.2850 USD |
3.9960 USD |
4.4690 USD |
4.1160 USD |
| 2023-03-14 |
4.3020 USD |
704,142.2900 |
4.4870 USD |
4.1640 USD |
4.6840 USD |
4.3020 USD |
| 2023-03-13 |
4.4700 USD |
708,084.1200 |
4.5300 USD |
4.2030 USD |
4.8580 USD |
4.4700 USD |
| 2023-03-12 |
4.3400 USD |
613,210.3600 |
3.8110 USD |
3.7690 USD |
4.3720 USD |
4.3400 USD |
| 2023-03-11 |
3.8100 USD |
791,180.7000 |
4.0500 USD |
3.6290 USD |
4.2030 USD |
3.8100 USD |
| 2023-03-10 |
4.0510 USD |
384,779.5200 |
3.9910 USD |
3.7980 USD |
4.0910 USD |
4.0510 USD |
| 2023-03-09 |
3.9550 USD |
638,788.1700 |
4.3730 USD |
3.8210 USD |
4.5130 USD |
3.9550 USD |
| 2023-03-08 |
4.3780 USD |
383,662.7400 |
4.7370 USD |
4.3030 USD |
4.7480 USD |
4.3780 USD |
| 2023-03-07 |
4.6680 USD |
349,915.1500 |
4.8110 USD |
4.5560 USD |
4.8780 USD |
4.6680 USD |
| 2023-03-06 |
4.8110 USD |
438,922.3200 |
4.7670 USD |
4.7400 USD |
4.8800 USD |
4.8110 USD |
| 2023-03-05 |
4.7520 USD |
233,669.9800 |
4.7470 USD |
4.6920 USD |
4.9110 USD |
4.7520 USD |
| 2023-03-04 |
4.6990 USD |
138,955.7100 |
4.7990 USD |
4.6330 USD |
4.8580 USD |
4.6990 USD |
| 2023-03-03 |
4.7940 USD |
668,299.7500 |
4.9940 USD |
4.5590 USD |
4.9990 USD |
4.7940 USD |
| 2023-03-02 |
4.9950 USD |
245,351.2800 |
5.0810 USD |
4.9150 USD |
5.1120 USD |
4.9950 USD |
| 2023-03-01 |
5.0620 USD |
577,343.0000 |
5.0100 USD |
4.9690 USD |
5.2160 USD |
5.0620 USD |
| 2023-02-28 |
4.9980 USD |
625,699.4300 |
5.0630 USD |
4.9150 USD |
5.1850 USD |
4.9980 USD |
| 2023-02-27 |
5.0650 USD |
266,451.1500 |
5.2530 USD |
4.9750 USD |
5.2880 USD |
5.0650 USD |
| 2023-02-26 |
5.2560 USD |
238,741.6100 |
5.0390 USD |
5.0030 USD |
5.3090 USD |
5.2560 USD |
| 2023-02-25 |
5.0180 USD |
409,770.9400 |
5.1790 USD |
4.8500 USD |
5.1910 USD |
5.0180 USD |
| 2023-02-24 |
5.1740 USD |
577,146.1200 |
5.4530 USD |
5.0110 USD |
5.5400 USD |
5.1740 USD |
| 2023-02-23 |
5.4520 USD |
272,223.8700 |
5.5220 USD |
5.4000 USD |
5.6520 USD |
5.4520 USD |
| 2023-02-22 |
5.5010 USD |
574,421.9600 |
5.5610 USD |
5.2500 USD |
5.6130 USD |
5.5010 USD |