Market [unlinked] / USD
Identifier on Coinbase Pro: APE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
1.5760 USD |
1,019,248.9600 |
1.6500 USD |
1.5690 USD |
1.6750 USD |
1.5760 USD |
| 2023-12-18 |
1.6500 USD |
926,778.0900 |
1.6780 USD |
1.5470 USD |
1.6920 USD |
1.6500 USD |
| 2023-12-17 |
1.6800 USD |
557,646.9500 |
1.7490 USD |
1.6710 USD |
1.7500 USD |
1.6800 USD |
| 2023-12-16 |
1.7440 USD |
786,331.2500 |
1.6720 USD |
1.6560 USD |
1.7830 USD |
1.7440 USD |
| 2023-12-15 |
1.6680 USD |
1,243,409.1000 |
1.7980 USD |
1.6560 USD |
1.7980 USD |
1.6680 USD |
| 2023-12-14 |
1.7980 USD |
2,595,604.8900 |
1.8160 USD |
1.7450 USD |
1.8520 USD |
1.7980 USD |
| 2023-12-13 |
1.8030 USD |
2,459,658.9100 |
1.6390 USD |
1.5510 USD |
1.8620 USD |
1.8030 USD |
| 2023-12-12 |
1.6160 USD |
1,129,085.6700 |
1.6280 USD |
1.5890 USD |
1.6790 USD |
1.6160 USD |
| 2023-12-11 |
1.6250 USD |
1,992,383.5100 |
1.7910 USD |
1.5290 USD |
1.8080 USD |
1.6250 USD |
| 2023-12-10 |
1.7890 USD |
1,440,082.1600 |
1.7830 USD |
1.7640 USD |
1.9000 USD |
1.7890 USD |
| 2023-12-09 |
1.8210 USD |
2,105,778.2900 |
1.7620 USD |
1.7600 USD |
1.8580 USD |
1.8210 USD |
| 2023-12-08 |
1.7640 USD |
1,950,838.0400 |
1.6650 USD |
1.6410 USD |
1.7670 USD |
1.7640 USD |
| 2023-12-07 |
1.6680 USD |
1,640,835.4800 |
1.6210 USD |
1.5660 USD |
1.7000 USD |
1.6680 USD |
| 2023-12-06 |
1.6520 USD |
1,484,448.0400 |
1.7020 USD |
1.5830 USD |
1.7290 USD |
1.6520 USD |
| 2023-12-05 |
1.6980 USD |
2,165,746.2800 |
1.6170 USD |
1.5870 USD |
1.7190 USD |
1.6980 USD |
| 2023-12-04 |
1.6010 USD |
2,243,782.9400 |
1.5930 USD |
1.5280 USD |
1.6900 USD |
1.6010 USD |
| 2023-12-03 |
1.6040 USD |
1,070,486.3400 |
1.6360 USD |
1.5760 USD |
1.6450 USD |
1.6040 USD |
| 2023-12-02 |
1.6520 USD |
697,219.4300 |
1.6040 USD |
1.5850 USD |
1.6520 USD |
1.6520 USD |
| 2023-12-01 |
1.6000 USD |
1,414,452.6100 |
1.5730 USD |
1.5500 USD |
1.6270 USD |
1.6000 USD |
| 2023-11-30 |
1.5660 USD |
1,560,994.2600 |
1.5800 USD |
1.5610 USD |
1.6360 USD |
1.5660 USD |
| 2023-11-29 |
1.5900 USD |
1,518,961.6100 |
1.5810 USD |
1.5140 USD |
1.6300 USD |
1.5900 USD |
| 2023-11-28 |
1.5850 USD |
2,854,724.5700 |
1.6300 USD |
1.5420 USD |
1.6750 USD |
1.5850 USD |
| 2023-11-27 |
1.6260 USD |
2,061,635.5400 |
1.6370 USD |
1.5730 USD |
1.6660 USD |
1.6260 USD |
| 2023-11-26 |
1.6400 USD |
2,589,398.1000 |
1.6920 USD |
1.6190 USD |
1.7790 USD |
1.6400 USD |
| 2023-11-25 |
1.7010 USD |
4,201,732.2800 |
1.4850 USD |
1.4770 USD |
1.7700 USD |
1.7010 USD |
| 2023-11-24 |
1.4900 USD |
1,116,770.7500 |
1.4230 USD |
1.3980 USD |
1.5020 USD |
1.4900 USD |
| 2023-11-23 |
1.4230 USD |
1,157,442.4200 |
1.4470 USD |
1.4060 USD |
1.5090 USD |
1.4230 USD |
| 2023-11-22 |
1.4440 USD |
1,303,298.3700 |
1.3290 USD |
1.3270 USD |
1.4640 USD |
1.4440 USD |
| 2023-11-21 |
1.3340 USD |
3,103,101.5900 |
1.5160 USD |
1.3180 USD |
1.5900 USD |
1.3340 USD |
| 2023-11-20 |
1.5110 USD |
2,524,797.9900 |
1.3850 USD |
1.3720 USD |
1.5270 USD |
1.5110 USD |
| 2023-11-19 |
1.3700 USD |
473,129.5600 |
1.3420 USD |
1.3060 USD |
1.3830 USD |
1.3700 USD |
| 2023-11-18 |
1.3380 USD |
822,905.0800 |
1.3590 USD |
1.2660 USD |
1.3640 USD |
1.3380 USD |
| 2023-11-17 |
1.3610 USD |
1,192,620.1700 |
1.3890 USD |
1.2960 USD |
1.4440 USD |
1.3610 USD |
| 2023-11-16 |
1.3980 USD |
2,269,552.6900 |
1.4710 USD |
1.3660 USD |
1.4980 USD |
1.3980 USD |
| 2023-11-15 |
1.4730 USD |
1,528,040.6300 |
1.3900 USD |
1.3850 USD |
1.4730 USD |
1.4730 USD |
| 2023-11-14 |
1.3940 USD |
2,182,309.4800 |
1.4630 USD |
1.3130 USD |
1.4960 USD |
1.3940 USD |
| 2023-11-13 |
1.4780 USD |
2,853,947.5600 |
1.4880 USD |
1.4190 USD |
1.5740 USD |
1.4780 USD |
| 2023-11-12 |
1.4710 USD |
1,076,833.1800 |
1.4330 USD |
1.3610 USD |
1.4850 USD |
1.4710 USD |
| 2023-11-11 |
1.4290 USD |
1,883,972.8900 |
1.4410 USD |
1.3830 USD |
1.4740 USD |
1.4290 USD |
| 2023-11-10 |
1.4340 USD |
1,269,431.4800 |
1.3840 USD |
1.3420 USD |
1.4430 USD |
1.4340 USD |
| 2023-11-09 |
1.3840 USD |
3,397,167.4800 |
1.4660 USD |
1.1510 USD |
1.5330 USD |
1.3840 USD |
| 2023-11-08 |
1.4740 USD |
853,677.3300 |
1.4200 USD |
1.4050 USD |
1.4880 USD |
1.4740 USD |
| 2023-11-07 |
1.4220 USD |
1,173,883.7200 |
1.4920 USD |
1.3770 USD |
1.4970 USD |
1.4220 USD |
| 2023-11-06 |
1.4940 USD |
1,761,541.9200 |
1.4560 USD |
1.4100 USD |
1.5170 USD |
1.4940 USD |
| 2023-11-05 |
1.4550 USD |
1,773,524.5700 |
1.4010 USD |
1.3910 USD |
1.6130 USD |
1.4550 USD |
| 2023-11-04 |
1.4010 USD |
381,292.9800 |
1.3540 USD |
1.3430 USD |
1.4020 USD |
1.4010 USD |
| 2023-11-03 |
1.3660 USD |
876,994.3400 |
1.3800 USD |
1.3260 USD |
1.4360 USD |
1.3660 USD |
| 2023-11-02 |
1.3840 USD |
729,205.0400 |
1.3580 USD |
1.2930 USD |
1.3920 USD |
1.3840 USD |
| 2023-11-01 |
1.3600 USD |
928,829.4600 |
1.3280 USD |
1.2760 USD |
1.3750 USD |
1.3600 USD |
| 2023-10-31 |
1.3260 USD |
808,688.7500 |
1.3800 USD |
1.2730 USD |
1.3990 USD |
1.3260 USD |