Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
19.3450 USD |
3,789,995.0500 |
18.0960 USD |
17.8560 USD |
19.9560 USD |
19.3450 USD |
| 2022-04-26 |
18.3030 USD |
6,490,814.6800 |
19.3440 USD |
17.4050 USD |
19.5670 USD |
18.3030 USD |
| 2022-04-25 |
18.0960 USD |
5,457,249.8800 |
16.8140 USD |
16.1730 USD |
18.3820 USD |
18.0960 USD |
| 2022-04-24 |
16.9480 USD |
4,495,071.9400 |
16.6800 USD |
15.9260 USD |
17.8840 USD |
16.9480 USD |
| 2022-04-23 |
16.5850 USD |
7,792,366.3000 |
15.3730 USD |
15.1710 USD |
18.3200 USD |
16.5850 USD |
| 2022-04-22 |
15.1290 USD |
5,242,297.9600 |
14.2950 USD |
13.7320 USD |
15.3970 USD |
15.1290 USD |
| 2022-04-21 |
14.1840 USD |
5,840,478.2600 |
16.7250 USD |
14.0800 USD |
16.7900 USD |
14.1840 USD |
| 2022-04-20 |
17.0440 USD |
9,323,848.9200 |
13.3790 USD |
12.9680 USD |
17.5050 USD |
17.0440 USD |
| 2022-04-19 |
13.3490 USD |
3,806,646.3100 |
11.8690 USD |
11.6700 USD |
13.5230 USD |
13.3490 USD |
| 2022-04-18 |
11.8370 USD |
2,199,912.2800 |
11.6930 USD |
10.9200 USD |
11.8620 USD |
11.8370 USD |
| 2022-04-17 |
11.5280 USD |
1,289,840.5100 |
11.6700 USD |
11.4690 USD |
12.1050 USD |
11.5280 USD |
| 2022-04-16 |
11.7010 USD |
1,730,051.0300 |
12.2330 USD |
11.3030 USD |
12.2890 USD |
11.7010 USD |
| 2022-04-15 |
12.2190 USD |
1,535,446.4700 |
12.2700 USD |
11.9910 USD |
12.6130 USD |
12.2190 USD |
| 2022-04-14 |
12.2340 USD |
3,476,208.0500 |
13.2490 USD |
11.9320 USD |
13.5710 USD |
12.2340 USD |
| 2022-04-13 |
13.3590 USD |
3,891,735.9000 |
11.5900 USD |
11.4560 USD |
13.4870 USD |
13.3590 USD |
| 2022-04-12 |
11.5830 USD |
2,665,875.0400 |
10.9520 USD |
10.6990 USD |
12.1130 USD |
11.5830 USD |
| 2022-04-11 |
10.9370 USD |
4,291,173.1200 |
12.0700 USD |
10.6650 USD |
12.2200 USD |
10.9370 USD |
| 2022-04-10 |
11.9800 USD |
2,601,665.9400 |
10.9800 USD |
10.8320 USD |
12.3660 USD |
11.9800 USD |
| 2022-04-09 |
10.8680 USD |
689,290.0100 |
10.7790 USD |
10.6000 USD |
11.0480 USD |
10.8680 USD |
| 2022-04-08 |
10.7480 USD |
2,281,761.2900 |
11.1800 USD |
10.6760 USD |
11.6190 USD |
10.7480 USD |
| 2022-04-07 |
11.1410 USD |
3,145,660.9700 |
10.6590 USD |
10.6170 USD |
11.2950 USD |
11.1410 USD |
| 2022-04-06 |
10.6750 USD |
4,159,779.9500 |
11.6370 USD |
10.5420 USD |
12.0450 USD |
10.6750 USD |
| 2022-04-05 |
11.8090 USD |
2,920,130.9400 |
11.9330 USD |
11.5190 USD |
12.7980 USD |
11.8090 USD |
| 2022-04-04 |
11.9970 USD |
2,805,749.8400 |
12.3890 USD |
11.1730 USD |
12.4270 USD |
11.9970 USD |
| 2022-04-03 |
12.3140 USD |
2,165,469.1500 |
12.4340 USD |
11.9000 USD |
12.9170 USD |
12.3140 USD |
| 2022-04-02 |
12.5270 USD |
2,518,774.6800 |
12.8210 USD |
12.4420 USD |
13.8180 USD |
12.5270 USD |
| 2022-04-01 |
12.8140 USD |
3,645,946.2000 |
12.7110 USD |
12.2420 USD |
13.6240 USD |
12.8140 USD |
| 2022-03-31 |
12.7570 USD |
4,299,915.8900 |
14.2060 USD |
12.5260 USD |
14.3870 USD |
12.7570 USD |
| 2022-03-30 |
14.1980 USD |
4,524,178.7600 |
13.6030 USD |
13.0530 USD |
14.5800 USD |
14.1980 USD |
| 2022-03-29 |
13.6260 USD |
4,193,880.5600 |
14.0200 USD |
13.3600 USD |
14.5740 USD |
13.6260 USD |
| 2022-03-28 |
14.3200 USD |
5,757,867.1300 |
14.2780 USD |
14.2050 USD |
15.5850 USD |
14.3200 USD |
| 2022-03-27 |
14.1200 USD |
3,075,126.7800 |
13.8380 USD |
13.2500 USD |
14.3500 USD |
14.1200 USD |
| 2022-03-26 |
13.7940 USD |
4,038,933.7000 |
12.3940 USD |
12.3630 USD |
14.2590 USD |
13.7940 USD |
| 2022-03-25 |
12.3310 USD |
5,205,029.6100 |
12.9000 USD |
12.2450 USD |
13.7000 USD |
12.3310 USD |
| 2022-03-24 |
13.1390 USD |
8,153,930.9900 |
13.3270 USD |
13.0500 USD |
14.4730 USD |
13.1390 USD |
| 2022-03-23 |
12.9800 USD |
8,757,823.2900 |
12.2280 USD |
11.5100 USD |
13.5380 USD |
12.9800 USD |
| 2022-03-22 |
12.2940 USD |
11,055,973.4600 |
10.5160 USD |
10.1790 USD |
12.6000 USD |
12.2940 USD |
| 2022-03-21 |
10.4180 USD |
9,652,677.3700 |
9.6280 USD |
9.2500 USD |
11.0090 USD |
10.4180 USD |
| 2022-03-20 |
9.6650 USD |
9,893,129.8900 |
11.7230 USD |
9.6370 USD |
11.9480 USD |
9.6650 USD |
| 2022-03-19 |
11.6440 USD |
13,988,208.0400 |
13.0810 USD |
11.1200 USD |
14.5000 USD |
11.6440 USD |
| 2022-03-18 |
13.3920 USD |
29,559,912.3300 |
8.6120 USD |
8.5950 USD |
18.2000 USD |
13.3920 USD |
| 2022-03-17 |
8.4410 USD |
8,102,855.4300 |
8.1500 USD |
7.3300 USD |
9.0700 USD |
8.4410 USD |