Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
0.7250 USD |
607,844.0800 |
0.7230 USD |
0.6940 USD |
0.7300 USD |
0.7250 USD |
| 2024-10-12 |
0.7220 USD |
498,699.6800 |
0.7200 USD |
0.7080 USD |
0.7380 USD |
0.7220 USD |
| 2024-10-11 |
0.7200 USD |
494,201.8200 |
0.6990 USD |
0.6890 USD |
0.7280 USD |
0.7200 USD |
| 2024-10-10 |
0.6990 USD |
767,312.4700 |
0.7050 USD |
0.6730 USD |
0.7190 USD |
0.6990 USD |
| 2024-10-09 |
0.7060 USD |
1,096,666.3900 |
0.7140 USD |
0.6930 USD |
0.7460 USD |
0.7060 USD |
| 2024-10-08 |
0.7130 USD |
861,272.3900 |
0.7380 USD |
0.7030 USD |
0.7490 USD |
0.7130 USD |
| 2024-10-07 |
0.7370 USD |
685,769.6200 |
0.7360 USD |
0.7320 USD |
0.7690 USD |
0.7370 USD |
| 2024-10-06 |
0.7360 USD |
658,092.8000 |
0.7030 USD |
0.6980 USD |
0.7360 USD |
0.7360 USD |
| 2024-10-05 |
0.7040 USD |
638,417.7200 |
0.7110 USD |
0.6920 USD |
0.7250 USD |
0.7040 USD |
| 2024-10-04 |
0.7090 USD |
1,125,467.9200 |
0.6820 USD |
0.6780 USD |
0.7160 USD |
0.7090 USD |
| 2024-10-03 |
0.6820 USD |
1,047,894.5800 |
0.6890 USD |
0.6550 USD |
0.7140 USD |
0.6820 USD |
| 2024-10-02 |
0.6890 USD |
2,072,325.6400 |
0.6800 USD |
0.6550 USD |
0.7120 USD |
0.6890 USD |
| 2024-10-01 |
0.6810 USD |
1,776,815.4600 |
0.7600 USD |
0.6780 USD |
0.8240 USD |
0.6810 USD |
| 2024-09-30 |
0.7620 USD |
1,449,281.3600 |
0.8380 USD |
0.7520 USD |
0.8470 USD |
0.7620 USD |
| 2024-09-29 |
0.8360 USD |
1,362,492.9600 |
0.8250 USD |
0.7940 USD |
0.8490 USD |
0.8360 USD |
| 2024-09-28 |
0.8250 USD |
1,165,269.6300 |
0.8500 USD |
0.7960 USD |
0.8740 USD |
0.8250 USD |
| 2024-09-27 |
0.8490 USD |
1,301,154.6400 |
0.8350 USD |
0.8220 USD |
0.8580 USD |
0.8490 USD |
| 2024-09-26 |
0.8360 USD |
1,422,293.9400 |
0.8320 USD |
0.8150 USD |
0.8600 USD |
0.8360 USD |
| 2024-09-25 |
0.8310 USD |
761,248.0500 |
0.8200 USD |
0.8140 USD |
0.8470 USD |
0.8310 USD |
| 2024-09-24 |
0.8200 USD |
896,707.6000 |
0.8070 USD |
0.7910 USD |
0.8270 USD |
0.8200 USD |
| 2024-09-23 |
0.8060 USD |
802,236.9600 |
0.7790 USD |
0.7580 USD |
0.8060 USD |
0.8060 USD |
| 2024-09-22 |
0.7780 USD |
777,997.5800 |
0.8120 USD |
0.7590 USD |
0.8120 USD |
0.7780 USD |
| 2024-09-21 |
0.8120 USD |
960,059.4600 |
0.8060 USD |
0.7820 USD |
0.8190 USD |
0.8120 USD |
| 2024-09-20 |
0.8070 USD |
1,107,568.7200 |
0.7960 USD |
0.7770 USD |
0.8160 USD |
0.8070 USD |
| 2024-09-19 |
0.7950 USD |
1,525,710.9600 |
0.7860 USD |
0.7700 USD |
0.8030 USD |
0.7950 USD |
| 2024-09-18 |
0.7850 USD |
1,539,912.7000 |
0.7420 USD |
0.7230 USD |
0.7860 USD |
0.7850 USD |
| 2024-09-17 |
0.7430 USD |
1,177,050.0000 |
0.7220 USD |
0.7110 USD |
0.7580 USD |
0.7430 USD |
| 2024-09-16 |
0.7210 USD |
1,060,078.4000 |
0.7270 USD |
0.7040 USD |
0.7290 USD |
0.7210 USD |
| 2024-09-15 |
0.7280 USD |
1,337,699.5700 |
0.7340 USD |
0.7150 USD |
0.7610 USD |
0.7280 USD |
| 2024-09-14 |
0.7330 USD |
1,871,552.4600 |
0.7430 USD |
0.7310 USD |
0.7690 USD |
0.7330 USD |
| 2024-09-13 |
0.7440 USD |
1,408,541.9700 |
0.7500 USD |
0.7220 USD |
0.7550 USD |
0.7440 USD |
| 2024-09-12 |
0.7500 USD |
2,177,376.0500 |
0.7540 USD |
0.7360 USD |
0.7660 USD |
0.7500 USD |
| 2024-09-11 |
0.7680 USD |
4,256,690.4400 |
0.8280 USD |
0.7500 USD |
0.8290 USD |
0.7680 USD |
| 2024-09-10 |
0.8320 USD |
3,276,637.9000 |
0.8520 USD |
0.8090 USD |
0.8630 USD |
0.8320 USD |
| 2024-09-09 |
0.8550 USD |
4,693,217.1000 |
0.7460 USD |
0.7220 USD |
0.8590 USD |
0.8550 USD |
| 2024-09-08 |
0.7440 USD |
3,623,583.6600 |
0.7320 USD |
0.7120 USD |
0.7640 USD |
0.7440 USD |
| 2024-09-07 |
0.7330 USD |
4,148,179.2800 |
0.6370 USD |
0.6340 USD |
0.7520 USD |
0.7330 USD |
| 2024-09-06 |
0.6110 USD |
1,946,382.6700 |
0.6480 USD |
0.6100 USD |
0.6550 USD |
0.6110 USD |
| 2024-09-05 |
0.6500 USD |
3,165,184.9600 |
0.6050 USD |
0.6020 USD |
0.6690 USD |
0.6500 USD |
| 2024-09-04 |
0.6080 USD |
951,817.8100 |
0.5920 USD |
0.5660 USD |
0.6140 USD |
0.6080 USD |
| 2024-09-03 |
0.5930 USD |
459,871.1300 |
0.6020 USD |
0.5880 USD |
0.6130 USD |
0.5930 USD |
| 2024-09-02 |
0.6030 USD |
407,535.4500 |
0.5680 USD |
0.5650 USD |
0.6050 USD |
0.6030 USD |
| 2024-09-01 |
0.5680 USD |
379,161.6700 |
0.6070 USD |
0.5650 USD |
0.6100 USD |
0.5680 USD |
| 2024-08-31 |
0.6130 USD |
318,418.0100 |
0.6350 USD |
0.6050 USD |
0.6430 USD |
0.6130 USD |
| 2024-08-30 |
0.6370 USD |
623,312.5700 |
0.6250 USD |
0.6030 USD |
0.6400 USD |
0.6370 USD |
| 2024-08-29 |
0.6200 USD |
723,572.1600 |
0.6420 USD |
0.6140 USD |
0.6570 USD |
0.6200 USD |
| 2024-08-28 |
0.6410 USD |
1,068,516.2500 |
0.6600 USD |
0.6340 USD |
0.6930 USD |
0.6410 USD |
| 2024-08-27 |
0.6540 USD |
813,749.1200 |
0.6890 USD |
0.6440 USD |
0.7210 USD |
0.6540 USD |
| 2024-08-26 |
0.6870 USD |
615,855.5400 |
0.7320 USD |
0.6840 USD |
0.7370 USD |
0.6870 USD |
| 2024-08-25 |
0.7380 USD |
1,136,424.6200 |
0.7590 USD |
0.7150 USD |
0.7590 USD |
0.7380 USD |