Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-05 |
7.5370 USD |
1,483,295.4900 |
7.4450 USD |
7.3310 USD |
7.7120 USD |
7.5370 USD |
| 2022-08-04 |
7.4550 USD |
1,887,382.6900 |
7.1690 USD |
7.1160 USD |
7.7390 USD |
7.4550 USD |
| 2022-08-03 |
7.1650 USD |
3,280,014.2700 |
6.6420 USD |
6.5650 USD |
7.5000 USD |
7.1650 USD |
| 2022-08-02 |
6.7140 USD |
3,337,455.1900 |
6.6440 USD |
6.2130 USD |
7.0000 USD |
6.7140 USD |
| 2022-08-01 |
6.6710 USD |
2,760,485.6500 |
6.7160 USD |
6.4660 USD |
7.2660 USD |
6.6710 USD |
| 2022-07-31 |
6.7100 USD |
1,367,388.2700 |
6.6940 USD |
6.6110 USD |
7.3020 USD |
6.7100 USD |
| 2022-07-30 |
6.7390 USD |
1,452,042.9900 |
6.6700 USD |
6.5860 USD |
7.1290 USD |
6.7390 USD |
| 2022-07-29 |
6.7760 USD |
2,436,424.4100 |
6.9250 USD |
6.5200 USD |
7.1660 USD |
6.7760 USD |
| 2022-07-28 |
6.9230 USD |
3,669,566.9000 |
6.8240 USD |
6.3340 USD |
7.2120 USD |
6.9230 USD |
| 2022-07-27 |
6.6990 USD |
2,603,563.3800 |
5.7570 USD |
5.6280 USD |
6.7040 USD |
6.6990 USD |
| 2022-07-26 |
5.7290 USD |
1,643,098.3700 |
5.9980 USD |
5.4290 USD |
6.0530 USD |
5.7290 USD |
| 2022-07-25 |
6.1910 USD |
1,804,574.5800 |
6.4470 USD |
6.0310 USD |
6.6620 USD |
6.1910 USD |
| 2022-07-24 |
6.4600 USD |
1,522,966.8100 |
6.6400 USD |
6.4270 USD |
6.9560 USD |
6.4600 USD |
| 2022-07-23 |
6.6910 USD |
2,553,241.5200 |
6.1920 USD |
6.1280 USD |
6.8950 USD |
6.6910 USD |
| 2022-07-22 |
6.2510 USD |
3,865,470.0200 |
6.4220 USD |
6.2100 USD |
6.9300 USD |
6.2510 USD |
| 2022-07-21 |
6.3940 USD |
2,704,544.0100 |
5.8680 USD |
5.6390 USD |
6.5510 USD |
6.3940 USD |
| 2022-07-20 |
5.9030 USD |
3,241,750.0800 |
6.0790 USD |
5.8150 USD |
6.5100 USD |
5.9030 USD |
| 2022-07-19 |
6.0870 USD |
4,091,695.1400 |
5.9870 USD |
5.6240 USD |
6.3570 USD |
6.0870 USD |
| 2022-07-18 |
5.9430 USD |
4,400,462.8100 |
4.9740 USD |
4.9730 USD |
6.2610 USD |
5.9430 USD |
| 2022-07-17 |
5.0720 USD |
2,351,973.4600 |
4.7690 USD |
4.6360 USD |
5.1680 USD |
5.0720 USD |
| 2022-07-16 |
4.7350 USD |
1,260,887.6000 |
4.6070 USD |
4.4470 USD |
4.8850 USD |
4.7350 USD |
| 2022-07-15 |
4.6070 USD |
1,436,334.7100 |
4.6820 USD |
4.5230 USD |
4.7890 USD |
4.6070 USD |
| 2022-07-14 |
4.6840 USD |
2,230,323.3400 |
4.5770 USD |
4.3320 USD |
4.7530 USD |
4.6840 USD |
| 2022-07-13 |
4.4680 USD |
3,220,513.4100 |
4.2390 USD |
4.1810 USD |
4.5660 USD |
4.4680 USD |
| 2022-07-12 |
4.2270 USD |
1,442,035.2700 |
4.3330 USD |
4.1740 USD |
4.3920 USD |
4.2270 USD |
| 2022-07-11 |
4.2930 USD |
2,388,362.6300 |
4.7790 USD |
4.2760 USD |
4.7800 USD |
4.2930 USD |
| 2022-07-10 |
4.7990 USD |
936,032.3300 |
5.0100 USD |
4.7000 USD |
5.0460 USD |
4.7990 USD |
| 2022-07-09 |
5.0360 USD |
775,391.8600 |
4.9600 USD |
4.9510 USD |
5.0920 USD |
5.0360 USD |
| 2022-07-08 |
5.0160 USD |
1,878,870.4500 |
5.1060 USD |
4.9110 USD |
5.2960 USD |
5.0160 USD |
| 2022-07-07 |
5.0740 USD |
1,870,474.6000 |
5.0180 USD |
4.8840 USD |
5.2420 USD |
5.0740 USD |
| 2022-07-06 |
5.0620 USD |
3,368,083.6800 |
4.9090 USD |
4.7540 USD |
5.1600 USD |
5.0620 USD |
| 2022-07-05 |
5.0140 USD |
2,414,761.3600 |
4.9170 USD |
4.6110 USD |
5.0920 USD |
5.0140 USD |
| 2022-07-04 |
4.9010 USD |
1,483,925.6500 |
4.5650 USD |
4.4050 USD |
4.9170 USD |
4.9010 USD |
| 2022-07-03 |
4.5600 USD |
1,360,547.3500 |
4.5170 USD |
4.4650 USD |
4.7050 USD |
4.5600 USD |
| 2022-07-02 |
4.5280 USD |
1,399,264.9800 |
4.5280 USD |
4.3580 USD |
4.6260 USD |
4.5280 USD |
| 2022-07-01 |
4.5930 USD |
2,428,403.8000 |
4.6320 USD |
4.3500 USD |
4.8250 USD |
4.5930 USD |
| 2022-06-30 |
4.4930 USD |
3,903,959.2000 |
4.6950 USD |
4.2080 USD |
4.7520 USD |
4.4930 USD |
| 2022-06-29 |
4.6700 USD |
3,398,974.4200 |
4.8930 USD |
4.6040 USD |
5.1300 USD |
4.6700 USD |
| 2022-06-28 |
5.0260 USD |
4,885,777.0300 |
5.1150 USD |
4.7890 USD |
5.5690 USD |
5.0260 USD |
| 2022-06-27 |
5.1760 USD |
3,369,361.8700 |
4.6940 USD |
4.6520 USD |
5.2550 USD |
5.1760 USD |
| 2022-06-26 |
4.7200 USD |
5,339,994.4400 |
4.5540 USD |
4.5070 USD |
5.3010 USD |
4.7200 USD |
| 2022-06-25 |
4.4800 USD |
2,071,165.1500 |
4.4830 USD |
4.2820 USD |
4.6740 USD |
4.4800 USD |
| 2022-06-24 |
4.5240 USD |
2,406,933.1100 |
4.3860 USD |
4.3460 USD |
4.6210 USD |
4.5240 USD |
| 2022-06-23 |
4.4210 USD |
2,735,041.6100 |
3.9740 USD |
3.9560 USD |
4.4820 USD |
4.4210 USD |
| 2022-06-22 |
4.0910 USD |
3,239,113.4000 |
4.3960 USD |
4.0020 USD |
4.3970 USD |
4.0910 USD |
| 2022-06-21 |
4.4710 USD |
4,412,751.0200 |
4.4820 USD |
4.3170 USD |
4.8530 USD |
4.4710 USD |
| 2022-06-20 |
4.4400 USD |
7,730,564.3900 |
4.1280 USD |
3.8500 USD |
4.8280 USD |
4.4400 USD |
| 2022-06-19 |
4.0870 USD |
6,591,665.9100 |
3.6150 USD |
3.4010 USD |
4.5210 USD |
4.0870 USD |
| 2022-06-18 |
3.6620 USD |
6,858,148.0000 |
3.7410 USD |
3.1120 USD |
3.8630 USD |
3.6620 USD |
| 2022-06-17 |
3.7540 USD |
4,245,753.9100 |
3.3720 USD |
3.3420 USD |
3.8390 USD |
3.7540 USD |