Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-13 |
2.8270 USD |
1,240,134.6800 |
2.8870 USD |
2.8020 USD |
3.0380 USD |
2.8270 USD |
| 2022-11-12 |
2.8810 USD |
1,591,881.3100 |
3.2050 USD |
2.8400 USD |
3.2050 USD |
2.8810 USD |
| 2022-11-11 |
3.1390 USD |
2,675,530.8400 |
3.5150 USD |
2.9050 USD |
3.5250 USD |
3.1390 USD |
| 2022-11-10 |
3.5330 USD |
2,573,249.5800 |
2.8850 USD |
2.8250 USD |
3.6360 USD |
3.5330 USD |
| 2022-11-09 |
2.8420 USD |
3,242,605.2800 |
3.9190 USD |
2.7890 USD |
3.9360 USD |
2.8420 USD |
| 2022-11-08 |
3.9390 USD |
2,629,080.3800 |
4.5940 USD |
3.1950 USD |
4.6490 USD |
3.9390 USD |
| 2022-11-07 |
4.5960 USD |
1,673,193.0900 |
4.7370 USD |
4.4940 USD |
4.8400 USD |
4.5960 USD |
| 2022-11-06 |
4.7490 USD |
1,204,205.9700 |
5.1070 USD |
4.7430 USD |
5.2390 USD |
4.7490 USD |
| 2022-11-05 |
5.1810 USD |
1,752,677.8200 |
4.7290 USD |
4.6980 USD |
5.2500 USD |
5.1810 USD |
| 2022-11-04 |
4.6990 USD |
1,502,295.6500 |
4.3540 USD |
4.3090 USD |
4.7720 USD |
4.6990 USD |
| 2022-11-03 |
4.3300 USD |
750,639.1200 |
4.2290 USD |
4.2140 USD |
4.5710 USD |
4.3300 USD |
| 2022-11-02 |
4.2280 USD |
1,263,290.5100 |
4.4980 USD |
4.1500 USD |
4.5280 USD |
4.2280 USD |
| 2022-11-01 |
4.5040 USD |
871,709.4300 |
4.7310 USD |
4.4450 USD |
4.7790 USD |
4.5040 USD |
| 2022-10-31 |
4.7460 USD |
778,498.8300 |
4.7950 USD |
4.6370 USD |
4.8850 USD |
4.7460 USD |
| 2022-10-30 |
4.7780 USD |
596,405.9900 |
4.9250 USD |
4.7100 USD |
5.1430 USD |
4.7780 USD |
| 2022-10-29 |
4.9100 USD |
928,594.1500 |
4.9730 USD |
4.8380 USD |
5.1250 USD |
4.9100 USD |
| 2022-10-28 |
4.9930 USD |
794,668.7700 |
4.6080 USD |
4.5460 USD |
5.1080 USD |
4.9930 USD |
| 2022-10-27 |
4.5790 USD |
1,184,334.4100 |
4.6840 USD |
4.5460 USD |
5.0520 USD |
4.5790 USD |
| 2022-10-26 |
4.7180 USD |
736,071.3500 |
4.7510 USD |
4.6250 USD |
4.8140 USD |
4.7180 USD |
| 2022-10-25 |
4.7360 USD |
1,174,438.2100 |
4.5070 USD |
4.4290 USD |
5.0010 USD |
4.7360 USD |
| 2022-10-24 |
4.5190 USD |
616,929.8000 |
4.6380 USD |
4.4780 USD |
4.6990 USD |
4.5190 USD |
| 2022-10-23 |
4.6400 USD |
579,427.5000 |
4.4880 USD |
4.4350 USD |
4.6890 USD |
4.6400 USD |
| 2022-10-22 |
4.4730 USD |
571,836.3000 |
4.4660 USD |
4.4110 USD |
4.6010 USD |
4.4730 USD |
| 2022-10-21 |
4.4570 USD |
1,254,921.1200 |
4.1990 USD |
3.9840 USD |
4.5420 USD |
4.4570 USD |
| 2022-10-20 |
4.1980 USD |
531,423.9000 |
4.2540 USD |
4.1390 USD |
4.3710 USD |
4.1980 USD |
| 2022-10-19 |
4.2750 USD |
481,171.4500 |
4.4210 USD |
4.2600 USD |
4.4250 USD |
4.2750 USD |
| 2022-10-18 |
4.3970 USD |
683,015.0500 |
4.5670 USD |
4.3050 USD |
4.6310 USD |
4.3970 USD |
| 2022-10-17 |
4.5700 USD |
437,681.9500 |
4.5090 USD |
4.4740 USD |
4.5880 USD |
4.5700 USD |
| 2022-10-16 |
4.5060 USD |
315,676.1500 |
4.4350 USD |
4.4300 USD |
4.5810 USD |
4.5060 USD |
| 2022-10-15 |
4.4360 USD |
429,554.8300 |
4.5140 USD |
4.4110 USD |
4.5530 USD |
4.4360 USD |
| 2022-10-14 |
4.4530 USD |
636,076.1200 |
4.5480 USD |
4.4370 USD |
4.7600 USD |
4.4530 USD |
| 2022-10-13 |
4.5570 USD |
2,014,366.7500 |
4.7160 USD |
4.1620 USD |
4.7390 USD |
4.5570 USD |
| 2022-10-12 |
4.7380 USD |
847,463.2100 |
4.6950 USD |
4.6240 USD |
4.7830 USD |
4.7380 USD |
| 2022-10-11 |
4.6560 USD |
2,286,249.7400 |
5.1230 USD |
4.6100 USD |
5.1700 USD |
4.6560 USD |
| 2022-10-10 |
5.1460 USD |
415,303.0500 |
5.2640 USD |
5.1160 USD |
5.3530 USD |
5.1460 USD |
| 2022-10-09 |
5.2350 USD |
286,059.9700 |
5.1600 USD |
5.1370 USD |
5.3130 USD |
5.2350 USD |
| 2022-10-08 |
5.1590 USD |
305,042.3500 |
5.1760 USD |
5.1100 USD |
5.2360 USD |
5.1590 USD |
| 2022-10-07 |
5.1880 USD |
620,879.3000 |
5.1670 USD |
5.0660 USD |
5.2490 USD |
5.1880 USD |
| 2022-10-06 |
5.1290 USD |
993,461.5800 |
5.2000 USD |
5.1170 USD |
5.4200 USD |
5.1290 USD |
| 2022-10-05 |
5.1840 USD |
589,381.7100 |
5.2640 USD |
5.0730 USD |
5.2740 USD |
5.1840 USD |
| 2022-10-04 |
5.2530 USD |
600,512.0200 |
5.1790 USD |
5.1670 USD |
5.3650 USD |
5.2530 USD |
| 2022-10-03 |
5.1770 USD |
952,307.5600 |
5.0040 USD |
4.9510 USD |
5.2210 USD |
5.1770 USD |
| 2022-10-02 |
5.0110 USD |
593,904.5200 |
5.2430 USD |
4.9750 USD |
5.3150 USD |
5.0110 USD |
| 2022-10-01 |
5.2560 USD |
504,483.7300 |
5.4070 USD |
5.1780 USD |
5.4350 USD |
5.2560 USD |
| 2022-09-30 |
5.4090 USD |
648,073.2000 |
5.4360 USD |
5.3500 USD |
5.5760 USD |
5.4090 USD |
| 2022-09-29 |
5.4390 USD |
648,593.0800 |
5.3850 USD |
5.2740 USD |
5.4970 USD |
5.4390 USD |
| 2022-09-28 |
5.3950 USD |
738,940.7700 |
5.4170 USD |
5.2100 USD |
5.4680 USD |
5.3950 USD |
| 2022-09-27 |
5.4180 USD |
1,804,025.3600 |
5.5150 USD |
5.2850 USD |
5.7950 USD |
5.4180 USD |
| 2022-09-26 |
5.4830 USD |
1,144,026.3000 |
5.7200 USD |
5.3620 USD |
5.8120 USD |
5.4830 USD |
| 2022-09-25 |
5.6950 USD |
1,132,135.3000 |
5.4230 USD |
5.3410 USD |
5.7590 USD |
5.6950 USD |