Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.7530 USD |
2,366,786.8200 |
0.7150 USD |
0.7040 USD |
0.7990 USD |
0.7530 USD |
| 2024-08-23 |
0.7090 USD |
608,920.1800 |
0.6350 USD |
0.6350 USD |
0.7160 USD |
0.7090 USD |
| 2024-08-22 |
0.6350 USD |
1,383,404.2400 |
0.6330 USD |
0.6290 USD |
0.6540 USD |
0.6350 USD |
| 2024-08-21 |
0.6330 USD |
911,693.7700 |
0.6050 USD |
0.6010 USD |
0.6440 USD |
0.6330 USD |
| 2024-08-20 |
0.6050 USD |
472,641.0600 |
0.5980 USD |
0.5800 USD |
0.6100 USD |
0.6050 USD |
| 2024-08-19 |
0.5940 USD |
860,368.6200 |
0.5830 USD |
0.5790 USD |
0.6110 USD |
0.5940 USD |
| 2024-08-18 |
0.5940 USD |
208,482.9100 |
0.5830 USD |
0.5770 USD |
0.6130 USD |
0.5940 USD |
| 2024-08-17 |
0.5820 USD |
443,865.4300 |
0.5600 USD |
0.5550 USD |
0.5820 USD |
0.5820 USD |
| 2024-08-16 |
0.5620 USD |
681,023.2400 |
0.5720 USD |
0.5470 USD |
0.5840 USD |
0.5620 USD |
| 2024-08-15 |
0.5730 USD |
620,256.1100 |
0.5900 USD |
0.5630 USD |
0.6050 USD |
0.5730 USD |
| 2024-08-14 |
0.5820 USD |
486,158.1200 |
0.6050 USD |
0.5760 USD |
0.6120 USD |
0.5820 USD |
| 2024-08-13 |
0.6040 USD |
1,644,037.6600 |
0.6140 USD |
0.5910 USD |
0.6180 USD |
0.6040 USD |
| 2024-08-12 |
0.6190 USD |
682,811.6600 |
0.5760 USD |
0.5720 USD |
0.6220 USD |
0.6190 USD |
| 2024-08-11 |
0.5760 USD |
708,739.3600 |
0.6190 USD |
0.5710 USD |
0.6300 USD |
0.5760 USD |
| 2024-08-10 |
0.6240 USD |
362,250.4500 |
0.6150 USD |
0.6060 USD |
0.6270 USD |
0.6240 USD |
| 2024-08-09 |
0.6140 USD |
403,087.6300 |
0.6180 USD |
0.5960 USD |
0.6180 USD |
0.6140 USD |
| 2024-08-08 |
0.6200 USD |
630,928.8300 |
0.5590 USD |
0.5500 USD |
0.6210 USD |
0.6200 USD |
| 2024-08-07 |
0.5600 USD |
337,252.5000 |
0.5770 USD |
0.5500 USD |
0.6010 USD |
0.5600 USD |
| 2024-08-06 |
0.5810 USD |
438,516.2300 |
0.5460 USD |
0.5460 USD |
0.5870 USD |
0.5810 USD |
| 2024-08-05 |
0.5500 USD |
2,148,357.0300 |
0.6080 USD |
0.4770 USD |
0.6120 USD |
0.5500 USD |
| 2024-08-04 |
0.6170 USD |
850,160.1200 |
0.6260 USD |
0.5810 USD |
0.6500 USD |
0.6170 USD |
| 2024-08-03 |
0.6290 USD |
1,392,334.8000 |
0.6670 USD |
0.6110 USD |
0.6910 USD |
0.6290 USD |
| 2024-08-02 |
0.6640 USD |
591,486.1600 |
0.7190 USD |
0.6550 USD |
0.7250 USD |
0.6640 USD |
| 2024-08-01 |
0.6970 USD |
1,319,238.8000 |
0.7490 USD |
0.6680 USD |
0.7610 USD |
0.6970 USD |
| 2024-07-31 |
0.7470 USD |
671,252.3200 |
0.7740 USD |
0.7420 USD |
0.7960 USD |
0.7470 USD |
| 2024-07-30 |
0.7720 USD |
310,778.7600 |
0.7720 USD |
0.7650 USD |
0.8090 USD |
0.7720 USD |
| 2024-07-29 |
0.7730 USD |
397,136.1800 |
0.7730 USD |
0.7700 USD |
0.8030 USD |
0.7730 USD |
| 2024-07-28 |
0.7700 USD |
488,050.1000 |
0.7900 USD |
0.7620 USD |
0.7960 USD |
0.7700 USD |
| 2024-07-27 |
0.7940 USD |
336,647.2700 |
0.7890 USD |
0.7740 USD |
0.8060 USD |
0.7940 USD |
| 2024-07-26 |
0.7890 USD |
456,974.2000 |
0.7450 USD |
0.7450 USD |
0.7950 USD |
0.7890 USD |
| 2024-07-25 |
0.7470 USD |
915,160.0700 |
0.7770 USD |
0.7140 USD |
0.7840 USD |
0.7470 USD |
| 2024-07-24 |
0.7820 USD |
1,266,220.3800 |
0.7950 USD |
0.7770 USD |
0.8260 USD |
0.7820 USD |
| 2024-07-23 |
0.7920 USD |
1,025,372.4600 |
0.8070 USD |
0.7770 USD |
0.8310 USD |
0.7920 USD |
| 2024-07-22 |
0.8300 USD |
745,582.8100 |
0.8610 USD |
0.8230 USD |
0.8720 USD |
0.8300 USD |
| 2024-07-21 |
0.8630 USD |
606,749.1700 |
0.8400 USD |
0.8060 USD |
0.8690 USD |
0.8630 USD |
| 2024-07-20 |
0.8400 USD |
376,990.8900 |
0.8300 USD |
0.8160 USD |
0.8450 USD |
0.8400 USD |
| 2024-07-19 |
0.8270 USD |
1,386,611.1400 |
0.8060 USD |
0.7870 USD |
0.8370 USD |
0.8270 USD |
| 2024-07-18 |
0.8110 USD |
690,141.1100 |
0.8170 USD |
0.7830 USD |
0.8600 USD |
0.8110 USD |
| 2024-07-17 |
0.8250 USD |
1,005,902.9500 |
0.8120 USD |
0.8110 USD |
0.8460 USD |
0.8250 USD |
| 2024-07-16 |
0.8090 USD |
1,871,862.9000 |
0.8060 USD |
0.7680 USD |
0.8260 USD |
0.8090 USD |
| 2024-07-15 |
0.8010 USD |
949,511.2300 |
0.7580 USD |
0.7490 USD |
0.8030 USD |
0.8010 USD |
| 2024-07-14 |
0.7590 USD |
355,913.0900 |
0.7410 USD |
0.7260 USD |
0.7600 USD |
0.7590 USD |
| 2024-07-13 |
0.7330 USD |
377,736.3700 |
0.7220 USD |
0.7200 USD |
0.7430 USD |
0.7330 USD |
| 2024-07-12 |
0.7220 USD |
474,468.5500 |
0.7160 USD |
0.7060 USD |
0.7400 USD |
0.7220 USD |
| 2024-07-11 |
0.7190 USD |
456,324.0400 |
0.7280 USD |
0.7120 USD |
0.7580 USD |
0.7190 USD |
| 2024-07-10 |
0.7260 USD |
491,286.1000 |
0.7240 USD |
0.7140 USD |
0.7480 USD |
0.7260 USD |
| 2024-07-09 |
0.7250 USD |
463,692.8100 |
0.7160 USD |
0.7010 USD |
0.7360 USD |
0.7250 USD |
| 2024-07-08 |
0.7210 USD |
1,470,873.0900 |
0.7000 USD |
0.6640 USD |
0.7480 USD |
0.7210 USD |
| 2024-07-07 |
0.6980 USD |
405,310.8500 |
0.7620 USD |
0.6950 USD |
0.7630 USD |
0.6980 USD |
| 2024-07-06 |
0.7660 USD |
1,274,985.5200 |
0.7070 USD |
0.7040 USD |
0.7680 USD |
0.7660 USD |