Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
1.5920 USD |
4,820,041.3300 |
1.5220 USD |
1.4300 USD |
1.6110 USD |
1.5920 USD |
| 2024-12-01 |
1.5220 USD |
4,444,120.1400 |
1.5010 USD |
1.4340 USD |
1.6350 USD |
1.5220 USD |
| 2024-11-30 |
1.5010 USD |
4,205,513.2000 |
1.4170 USD |
1.3820 USD |
1.5680 USD |
1.5010 USD |
| 2024-11-29 |
1.4190 USD |
2,298,562.3700 |
1.3860 USD |
1.3220 USD |
1.4330 USD |
1.4190 USD |
| 2024-11-28 |
1.3870 USD |
2,701,106.8500 |
1.3170 USD |
1.2870 USD |
1.4330 USD |
1.3870 USD |
| 2024-11-27 |
1.3180 USD |
2,780,783.7800 |
1.2780 USD |
1.2480 USD |
1.3240 USD |
1.3180 USD |
| 2024-11-26 |
1.2830 USD |
4,243,955.4900 |
1.3140 USD |
1.2120 USD |
1.3860 USD |
1.2830 USD |
| 2024-11-25 |
1.3150 USD |
4,176,183.4000 |
1.3780 USD |
1.2720 USD |
1.3930 USD |
1.3150 USD |
| 2024-11-24 |
1.3780 USD |
4,853,324.8100 |
1.3070 USD |
1.2290 USD |
1.4440 USD |
1.3780 USD |
| 2024-11-23 |
1.3080 USD |
5,580,472.9500 |
1.2190 USD |
1.1930 USD |
1.3240 USD |
1.3080 USD |
| 2024-11-22 |
1.2190 USD |
3,763,231.8900 |
1.1660 USD |
1.1240 USD |
1.2250 USD |
1.2190 USD |
| 2024-11-21 |
1.1650 USD |
3,245,181.3600 |
1.1390 USD |
1.0880 USD |
1.1880 USD |
1.1650 USD |
| 2024-11-20 |
1.1410 USD |
2,610,945.3700 |
1.1340 USD |
1.0550 USD |
1.1610 USD |
1.1410 USD |
| 2024-11-19 |
1.1350 USD |
2,805,103.3700 |
1.1550 USD |
1.0880 USD |
1.1670 USD |
1.1350 USD |
| 2024-11-18 |
1.1550 USD |
3,076,471.5600 |
1.0780 USD |
1.0710 USD |
1.1630 USD |
1.1550 USD |
| 2024-11-17 |
1.0780 USD |
2,006,591.9300 |
1.1540 USD |
1.0620 USD |
1.1590 USD |
1.0780 USD |
| 2024-11-16 |
1.1550 USD |
5,507,761.9400 |
1.0870 USD |
1.0840 USD |
1.3180 USD |
1.1550 USD |
| 2024-11-15 |
1.0890 USD |
2,343,151.4900 |
1.0510 USD |
1.0070 USD |
1.0950 USD |
1.0890 USD |
| 2024-11-14 |
1.0510 USD |
4,464,193.0800 |
1.1420 USD |
1.0380 USD |
1.1930 USD |
1.0510 USD |
| 2024-11-13 |
1.1420 USD |
4,353,403.3000 |
1.1260 USD |
1.0110 USD |
1.1740 USD |
1.1420 USD |
| 2024-11-12 |
1.1240 USD |
6,705,703.2900 |
1.1790 USD |
1.0380 USD |
1.2420 USD |
1.1240 USD |
| 2024-11-11 |
1.1780 USD |
5,482,321.1200 |
1.1160 USD |
1.0700 USD |
1.1820 USD |
1.1780 USD |
| 2024-11-10 |
1.1170 USD |
5,778,271.8600 |
1.1050 USD |
1.0560 USD |
1.1920 USD |
1.1170 USD |
| 2024-11-09 |
1.1120 USD |
3,229,726.7200 |
1.0470 USD |
1.0140 USD |
1.1160 USD |
1.1120 USD |
| 2024-11-08 |
1.0470 USD |
3,273,992.6600 |
1.0630 USD |
0.9980 USD |
1.0770 USD |
1.0470 USD |
| 2024-11-07 |
1.0610 USD |
6,429,810.9800 |
1.0740 USD |
1.0420 USD |
1.1430 USD |
1.0610 USD |
| 2024-11-06 |
1.0750 USD |
14,174,379.1200 |
0.9770 USD |
0.9720 USD |
1.0860 USD |
1.0750 USD |
| 2024-11-05 |
0.9770 USD |
7,121,785.7700 |
0.9110 USD |
0.9060 USD |
1.0500 USD |
0.9770 USD |
| 2024-11-04 |
0.9110 USD |
4,182,711.5300 |
0.9280 USD |
0.8670 USD |
0.9510 USD |
0.9110 USD |
| 2024-11-03 |
0.9220 USD |
5,251,124.0400 |
1.0050 USD |
0.8750 USD |
1.0260 USD |
0.9220 USD |
| 2024-11-02 |
1.0020 USD |
2,400,998.1500 |
1.0150 USD |
0.9660 USD |
1.0250 USD |
1.0020 USD |
| 2024-11-01 |
1.0140 USD |
5,361,401.0900 |
1.0000 USD |
0.9630 USD |
1.0330 USD |
1.0140 USD |
| 2024-10-31 |
1.0000 USD |
4,060,111.1200 |
1.0910 USD |
0.9910 USD |
1.1030 USD |
1.0000 USD |
| 2024-10-30 |
1.0880 USD |
6,927,694.1700 |
1.0870 USD |
1.0640 USD |
1.1490 USD |
1.0880 USD |
| 2024-10-29 |
1.0870 USD |
5,750,739.1000 |
1.0450 USD |
1.0350 USD |
1.1130 USD |
1.0870 USD |
| 2024-10-28 |
1.0430 USD |
6,081,904.7100 |
1.1280 USD |
0.9910 USD |
1.1280 USD |
1.0430 USD |
| 2024-10-27 |
1.1300 USD |
7,600,855.5000 |
1.0620 USD |
1.0080 USD |
1.1970 USD |
1.1300 USD |
| 2024-10-26 |
1.0640 USD |
6,375,206.3400 |
1.0560 USD |
1.0090 USD |
1.0880 USD |
1.0640 USD |
| 2024-10-25 |
1.0570 USD |
17,486,300.5500 |
1.1380 USD |
1.0230 USD |
1.3100 USD |
1.0570 USD |
| 2024-10-24 |
1.1380 USD |
11,502,081.5600 |
1.1280 USD |
1.0810 USD |
1.2030 USD |
1.1380 USD |
| 2024-10-23 |
1.1270 USD |
18,029,447.4300 |
1.3540 USD |
1.1170 USD |
1.3550 USD |
1.1270 USD |
| 2024-10-22 |
1.3540 USD |
20,383,534.4100 |
1.5690 USD |
1.2520 USD |
1.7020 USD |
1.3540 USD |
| 2024-10-21 |
1.5670 USD |
37,617,810.2200 |
1.4880 USD |
1.3970 USD |
1.7590 USD |
1.5670 USD |
| 2024-10-20 |
1.4890 USD |
44,539,740.4800 |
0.8710 USD |
0.8600 USD |
1.7320 USD |
1.4890 USD |
| 2024-10-19 |
0.8700 USD |
5,711,412.9800 |
0.7370 USD |
0.7340 USD |
0.9280 USD |
0.8700 USD |
| 2024-10-18 |
0.7360 USD |
832,138.7400 |
0.7090 USD |
0.7080 USD |
0.7390 USD |
0.7360 USD |
| 2024-10-17 |
0.7100 USD |
716,362.0100 |
0.7210 USD |
0.6880 USD |
0.7250 USD |
0.7100 USD |
| 2024-10-16 |
0.7200 USD |
611,464.9600 |
0.7490 USD |
0.7130 USD |
0.7510 USD |
0.7200 USD |
| 2024-10-15 |
0.7490 USD |
1,357,074.3200 |
0.7760 USD |
0.7310 USD |
0.7870 USD |
0.7490 USD |
| 2024-10-14 |
0.7760 USD |
774,654.9300 |
0.7260 USD |
0.7160 USD |
0.7790 USD |
0.7760 USD |