Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
0.7050 USD |
2,896,611.4100 |
0.7700 USD |
0.6580 USD |
0.7700 USD |
0.7050 USD |
| 2024-07-04 |
0.8090 USD |
1,597,817.9300 |
0.8920 USD |
0.7940 USD |
0.8960 USD |
0.8090 USD |
| 2024-07-03 |
0.8900 USD |
849,153.6500 |
0.9300 USD |
0.8770 USD |
0.9360 USD |
0.8900 USD |
| 2024-07-02 |
0.9310 USD |
648,842.3400 |
0.9040 USD |
0.8940 USD |
0.9450 USD |
0.9310 USD |
| 2024-07-01 |
0.9290 USD |
1,082,065.5900 |
0.9850 USD |
0.9270 USD |
0.9990 USD |
0.9290 USD |
| 2024-06-30 |
0.9780 USD |
361,951.8700 |
0.9420 USD |
0.9340 USD |
0.9880 USD |
0.9780 USD |
| 2024-06-29 |
0.9420 USD |
321,748.4300 |
0.9550 USD |
0.9380 USD |
0.9770 USD |
0.9420 USD |
| 2024-06-28 |
0.9600 USD |
441,788.8600 |
0.9690 USD |
0.9580 USD |
0.9910 USD |
0.9600 USD |
| 2024-06-27 |
0.9740 USD |
558,943.1500 |
0.9690 USD |
0.9460 USD |
0.9970 USD |
0.9740 USD |
| 2024-06-26 |
0.9710 USD |
735,142.0300 |
0.9710 USD |
0.9420 USD |
0.9850 USD |
0.9710 USD |
| 2024-06-25 |
0.9700 USD |
547,490.9800 |
0.9540 USD |
0.9530 USD |
0.9860 USD |
0.9700 USD |
| 2024-06-24 |
0.9370 USD |
1,192,157.9400 |
0.9030 USD |
0.8420 USD |
0.9440 USD |
0.9370 USD |
| 2024-06-23 |
0.9060 USD |
462,374.9400 |
0.9220 USD |
0.8930 USD |
0.9480 USD |
0.9060 USD |
| 2024-06-22 |
0.9270 USD |
435,547.8800 |
0.9430 USD |
0.9190 USD |
0.9430 USD |
0.9270 USD |
| 2024-06-21 |
0.9400 USD |
656,905.7300 |
0.9160 USD |
0.8980 USD |
0.9430 USD |
0.9400 USD |
| 2024-06-20 |
0.9130 USD |
926,091.9500 |
0.9120 USD |
0.9030 USD |
0.9700 USD |
0.9130 USD |
| 2024-06-19 |
0.9240 USD |
855,280.0100 |
0.9120 USD |
0.9010 USD |
0.9420 USD |
0.9240 USD |
| 2024-06-18 |
0.9150 USD |
3,077,212.4300 |
1.0160 USD |
0.8640 USD |
1.0200 USD |
0.9150 USD |
| 2024-06-17 |
1.0200 USD |
1,067,438.0300 |
1.0850 USD |
0.9930 USD |
1.0890 USD |
1.0200 USD |
| 2024-06-16 |
1.0820 USD |
461,310.4300 |
1.0480 USD |
1.0310 USD |
1.0840 USD |
1.0820 USD |
| 2024-06-15 |
1.0450 USD |
500,724.2300 |
1.0110 USD |
1.0100 USD |
1.0680 USD |
1.0450 USD |
| 2024-06-14 |
1.0130 USD |
1,359,337.1300 |
1.0720 USD |
0.9900 USD |
1.0910 USD |
1.0130 USD |
| 2024-06-13 |
1.0760 USD |
913,719.5000 |
1.1150 USD |
1.0490 USD |
1.1230 USD |
1.0760 USD |
| 2024-06-12 |
1.1210 USD |
734,688.7300 |
1.0790 USD |
1.0560 USD |
1.1420 USD |
1.1210 USD |
| 2024-06-11 |
1.0790 USD |
910,932.7700 |
1.1300 USD |
1.0500 USD |
1.1410 USD |
1.0790 USD |
| 2024-06-10 |
1.1350 USD |
1,308,265.2900 |
1.1530 USD |
1.1100 USD |
1.1630 USD |
1.1350 USD |
| 2024-06-09 |
1.1640 USD |
1,637,684.0500 |
1.1180 USD |
1.1010 USD |
1.1690 USD |
1.1640 USD |
| 2024-06-08 |
1.1200 USD |
902,064.6400 |
1.1890 USD |
1.1130 USD |
1.1960 USD |
1.1200 USD |
| 2024-06-07 |
1.1920 USD |
1,361,367.1600 |
1.3270 USD |
1.0970 USD |
1.3340 USD |
1.1920 USD |
| 2024-06-06 |
1.3260 USD |
858,599.5000 |
1.3590 USD |
1.3030 USD |
1.3650 USD |
1.3260 USD |
| 2024-06-05 |
1.3400 USD |
742,143.0800 |
1.3200 USD |
1.3150 USD |
1.3520 USD |
1.3400 USD |
| 2024-06-04 |
1.3170 USD |
982,822.9800 |
1.3050 USD |
1.2830 USD |
1.3330 USD |
1.3170 USD |
| 2024-06-03 |
1.2980 USD |
492,986.2100 |
1.2800 USD |
1.2610 USD |
1.3310 USD |
1.2980 USD |
| 2024-06-02 |
1.2770 USD |
525,093.2400 |
1.2910 USD |
1.2730 USD |
1.3210 USD |
1.2770 USD |
| 2024-06-01 |
1.2930 USD |
405,837.9700 |
1.2460 USD |
1.2370 USD |
1.3000 USD |
1.2930 USD |
| 2024-05-31 |
1.2530 USD |
659,918.7800 |
1.2770 USD |
1.2330 USD |
1.2800 USD |
1.2530 USD |
| 2024-05-30 |
1.2800 USD |
729,872.9200 |
1.2970 USD |
1.2550 USD |
1.3170 USD |
1.2800 USD |
| 2024-05-29 |
1.3010 USD |
1,380,236.1900 |
1.3130 USD |
1.2960 USD |
1.3470 USD |
1.3010 USD |
| 2024-05-28 |
1.3160 USD |
1,441,532.4200 |
1.3430 USD |
1.2740 USD |
1.3500 USD |
1.3160 USD |
| 2024-05-27 |
1.3400 USD |
1,098,675.7300 |
1.2790 USD |
1.2690 USD |
1.3470 USD |
1.3400 USD |
| 2024-05-26 |
1.2780 USD |
781,767.5500 |
1.3140 USD |
1.2630 USD |
1.3190 USD |
1.2780 USD |
| 2024-05-25 |
1.3170 USD |
795,430.4800 |
1.3210 USD |
1.2980 USD |
1.3460 USD |
1.3170 USD |
| 2024-05-24 |
1.3150 USD |
2,543,449.9100 |
1.2630 USD |
1.2620 USD |
1.3460 USD |
1.3150 USD |
| 2024-05-23 |
1.2660 USD |
1,481,098.7300 |
1.2760 USD |
1.1830 USD |
1.3080 USD |
1.2660 USD |
| 2024-05-22 |
1.2720 USD |
4,289,589.1600 |
1.2950 USD |
1.2000 USD |
1.3250 USD |
1.2720 USD |
| 2024-05-21 |
1.2950 USD |
1,803,000.8700 |
1.2990 USD |
1.2830 USD |
1.3320 USD |
1.2950 USD |
| 2024-05-20 |
1.2900 USD |
888,149.7500 |
1.1900 USD |
1.1720 USD |
1.2970 USD |
1.2900 USD |
| 2024-05-19 |
1.1980 USD |
525,729.8500 |
1.2540 USD |
1.1770 USD |
1.2680 USD |
1.1980 USD |
| 2024-05-18 |
1.2570 USD |
282,270.6400 |
1.2510 USD |
1.2280 USD |
1.2660 USD |
1.2570 USD |
| 2024-05-17 |
1.2570 USD |
629,254.7300 |
1.2140 USD |
1.1910 USD |
1.2720 USD |
1.2570 USD |