Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-16 |
3.3690 USD |
6,538,674.9000 |
4.1590 USD |
3.2900 USD |
4.2980 USD |
3.3690 USD |
| 2022-06-15 |
4.0080 USD |
8,061,978.6200 |
3.6110 USD |
3.0500 USD |
4.1760 USD |
4.0080 USD |
| 2022-06-14 |
3.5000 USD |
7,058,919.5400 |
3.4820 USD |
3.2460 USD |
3.9440 USD |
3.5000 USD |
| 2022-06-13 |
3.4710 USD |
13,381,460.9600 |
3.8830 USD |
3.2070 USD |
3.9850 USD |
3.4710 USD |
| 2022-06-12 |
4.0230 USD |
5,142,936.2500 |
4.7420 USD |
4.0220 USD |
4.7900 USD |
4.0230 USD |
| 2022-06-11 |
4.6770 USD |
4,029,935.7900 |
5.1690 USD |
4.6770 USD |
5.5890 USD |
4.6770 USD |
| 2022-06-10 |
5.1630 USD |
2,038,619.6100 |
5.7200 USD |
5.1180 USD |
5.7370 USD |
5.1630 USD |
| 2022-06-09 |
5.7160 USD |
1,073,130.3000 |
5.7040 USD |
5.6480 USD |
5.9190 USD |
5.7160 USD |
| 2022-06-08 |
5.7900 USD |
1,570,815.6300 |
6.0290 USD |
5.6640 USD |
6.1210 USD |
5.7900 USD |
| 2022-06-07 |
6.0180 USD |
2,013,600.2900 |
6.3860 USD |
5.8390 USD |
6.3950 USD |
6.0180 USD |
| 2022-06-06 |
6.3480 USD |
1,414,642.8000 |
6.0950 USD |
6.0750 USD |
6.4370 USD |
6.3480 USD |
| 2022-06-05 |
6.0970 USD |
1,068,635.4800 |
6.1950 USD |
6.0440 USD |
6.2580 USD |
6.0970 USD |
| 2022-06-04 |
6.1680 USD |
962,745.3900 |
6.1230 USD |
6.0020 USD |
6.2240 USD |
6.1680 USD |
| 2022-06-03 |
6.1060 USD |
1,793,874.9000 |
6.3960 USD |
5.9910 USD |
6.4890 USD |
6.1060 USD |
| 2022-06-02 |
6.4130 USD |
2,017,777.3300 |
6.1030 USD |
5.9680 USD |
6.4900 USD |
6.4130 USD |
| 2022-06-01 |
6.1270 USD |
2,454,423.9100 |
6.7750 USD |
5.9370 USD |
7.0220 USD |
6.1270 USD |
| 2022-05-31 |
6.8260 USD |
2,649,492.2200 |
7.2150 USD |
6.5260 USD |
7.3380 USD |
6.8260 USD |
| 2022-05-30 |
7.2140 USD |
3,645,661.9100 |
6.2350 USD |
6.1510 USD |
7.4720 USD |
7.2140 USD |
| 2022-05-29 |
6.2260 USD |
2,181,039.0500 |
6.2300 USD |
5.9650 USD |
6.3550 USD |
6.2260 USD |
| 2022-05-28 |
6.2400 USD |
1,874,824.0900 |
6.0770 USD |
6.0350 USD |
6.3960 USD |
6.2400 USD |
| 2022-05-27 |
6.0840 USD |
5,269,899.3600 |
6.3670 USD |
5.7900 USD |
6.4650 USD |
6.0840 USD |
| 2022-05-26 |
6.4880 USD |
4,296,687.6400 |
7.3290 USD |
6.2060 USD |
7.4400 USD |
6.4880 USD |
| 2022-05-25 |
7.4410 USD |
1,547,143.3900 |
7.5050 USD |
7.2430 USD |
7.7190 USD |
7.4410 USD |
| 2022-05-24 |
7.5010 USD |
2,758,205.1300 |
7.7550 USD |
6.9840 USD |
7.8840 USD |
7.5010 USD |
| 2022-05-23 |
7.6740 USD |
2,376,243.7000 |
8.0150 USD |
7.5870 USD |
8.4940 USD |
7.6740 USD |
| 2022-05-22 |
8.0060 USD |
1,553,899.4900 |
8.0170 USD |
7.7530 USD |
8.2200 USD |
8.0060 USD |
| 2022-05-21 |
8.0260 USD |
1,683,146.4200 |
7.7580 USD |
7.5580 USD |
8.2260 USD |
8.0260 USD |
| 2022-05-20 |
7.8760 USD |
3,308,726.2700 |
8.0570 USD |
7.5170 USD |
8.3630 USD |
7.8760 USD |
| 2022-05-19 |
8.0680 USD |
3,642,606.0600 |
7.9670 USD |
7.4160 USD |
8.2720 USD |
8.0680 USD |
| 2022-05-18 |
8.0140 USD |
4,230,908.1000 |
8.8710 USD |
7.6100 USD |
9.0730 USD |
8.0140 USD |
| 2022-05-17 |
8.9210 USD |
5,211,790.1000 |
8.0700 USD |
8.0520 USD |
9.2600 USD |
8.9210 USD |
| 2022-05-16 |
8.1030 USD |
3,595,731.8300 |
9.1180 USD |
7.8180 USD |
9.1190 USD |
8.1030 USD |
| 2022-05-15 |
8.8810 USD |
3,903,457.1200 |
8.6450 USD |
8.0530 USD |
9.1840 USD |
8.8810 USD |
| 2022-05-14 |
8.5920 USD |
6,288,615.3400 |
8.5320 USD |
7.2000 USD |
9.1360 USD |
8.5920 USD |
| 2022-05-13 |
8.7060 USD |
12,280,705.8500 |
7.7940 USD |
7.6490 USD |
9.7760 USD |
8.7060 USD |
| 2022-05-12 |
8.0620 USD |
23,907,162.6100 |
5.7070 USD |
5.1780 USD |
9.0000 USD |
8.0620 USD |
| 2022-05-11 |
5.6520 USD |
16,897,872.4800 |
9.0240 USD |
5.1620 USD |
9.4670 USD |
5.6520 USD |
| 2022-05-10 |
9.0230 USD |
15,466,525.8700 |
8.0040 USD |
7.7940 USD |
10.2120 USD |
9.0230 USD |
| 2022-05-09 |
8.1070 USD |
9,346,689.3800 |
11.2390 USD |
8.0840 USD |
11.6430 USD |
8.1070 USD |
| 2022-05-08 |
11.2340 USD |
3,230,416.8500 |
12.3520 USD |
11.0770 USD |
12.5090 USD |
11.2340 USD |
| 2022-05-07 |
12.3560 USD |
3,795,321.1400 |
13.2550 USD |
12.1010 USD |
13.3260 USD |
12.3560 USD |
| 2022-05-06 |
13.2060 USD |
4,018,500.9000 |
13.6890 USD |
12.7200 USD |
13.8940 USD |
13.2060 USD |
| 2022-05-05 |
13.6870 USD |
8,510,640.2200 |
15.5530 USD |
12.9000 USD |
16.7380 USD |
13.6870 USD |
| 2022-05-04 |
15.5730 USD |
9,652,164.8600 |
14.1480 USD |
14.0070 USD |
17.6420 USD |
15.5730 USD |
| 2022-05-03 |
14.1310 USD |
5,260,969.9900 |
15.0570 USD |
13.8770 USD |
15.7860 USD |
14.1310 USD |
| 2022-05-02 |
15.0250 USD |
8,477,511.1400 |
15.8650 USD |
14.2050 USD |
17.3440 USD |
15.0250 USD |
| 2022-05-01 |
16.0060 USD |
15,751,708.7000 |
19.9980 USD |
15.5130 USD |
20.3670 USD |
16.0060 USD |
| 2022-04-30 |
19.5490 USD |
17,347,278.9300 |
19.1340 USD |
19.1330 USD |
25.6010 USD |
19.5490 USD |
| 2022-04-29 |
19.0820 USD |
19,024,047.3400 |
23.7020 USD |
18.4000 USD |
24.5000 USD |
19.0820 USD |
| 2022-04-28 |
24.8520 USD |
11,197,502.8100 |
19.4080 USD |
19.1240 USD |
27.7860 USD |
24.8520 USD |