Identifier on Coinbase Pro: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.9740 USDT |
105,425.0900 |
1.0000 USDT |
0.9460 USDT |
1.0020 USDT |
0.9740 USDT |
| 2025-01-20 |
0.9980 USDT |
917,317.4900 |
0.9740 USDT |
0.9170 USDT |
1.0710 USDT |
0.9980 USDT |
| 2025-01-19 |
0.9840 USDT |
669,640.1900 |
1.1010 USDT |
0.9670 USDT |
1.1370 USDT |
0.9840 USDT |
| 2025-01-18 |
1.0960 USDT |
306,660.9900 |
1.2000 USDT |
1.0780 USDT |
1.2120 USDT |
1.0960 USDT |
| 2025-01-17 |
1.2040 USDT |
285,785.5700 |
1.1100 USDT |
1.1100 USDT |
1.2050 USDT |
1.2040 USDT |
| 2025-01-16 |
1.0960 USDT |
158,104.1300 |
1.1380 USDT |
1.0890 USDT |
1.1490 USDT |
1.0960 USDT |
| 2025-01-15 |
1.1310 USDT |
121,870.7700 |
1.0680 USDT |
1.0370 USDT |
1.1410 USDT |
1.1310 USDT |
| 2025-01-14 |
1.0860 USDT |
130,692.4900 |
1.0390 USDT |
1.0160 USDT |
1.0870 USDT |
1.0860 USDT |
| 2025-01-13 |
0.9880 USDT |
387,092.4400 |
1.1050 USDT |
0.9640 USDT |
1.1240 USDT |
0.9880 USDT |
| 2025-01-12 |
1.0970 USDT |
46,979.6100 |
1.1230 USDT |
1.0970 USDT |
1.1260 USDT |
1.0970 USDT |
| 2025-01-11 |
1.1250 USDT |
308,834.3900 |
1.1310 USDT |
1.1010 USDT |
1.1470 USDT |
1.1250 USDT |
| 2025-01-10 |
1.1260 USDT |
512,775.6800 |
1.0910 USDT |
1.0880 USDT |
1.1350 USDT |
1.1260 USDT |
| 2025-01-09 |
1.0960 USDT |
824,231.9500 |
1.1390 USDT |
1.0580 USDT |
1.1450 USDT |
1.0960 USDT |
| 2025-01-08 |
1.1350 USDT |
134,501.7300 |
1.1990 USDT |
1.0630 USDT |
1.2070 USDT |
1.1350 USDT |
| 2025-01-07 |
1.1980 USDT |
138,392.5900 |
1.3530 USDT |
1.1890 USDT |
1.3640 USDT |
1.1980 USDT |
| 2025-01-06 |
1.3510 USDT |
65,779.3900 |
1.3390 USDT |
1.3280 USDT |
1.3960 USDT |
1.3510 USDT |
| 2025-01-05 |
1.3400 USDT |
11,769.3300 |
1.3400 USDT |
1.3110 USDT |
1.3600 USDT |
1.3400 USDT |
| 2025-01-04 |
1.3390 USDT |
21,664.7900 |
1.3750 USDT |
1.3290 USDT |
1.3800 USDT |
1.3390 USDT |
| 2025-01-03 |
1.3750 USDT |
60,307.2400 |
1.2600 USDT |
1.2450 USDT |
1.3930 USDT |
1.3750 USDT |
| 2025-01-02 |
1.2590 USDT |
38,857.2200 |
1.2460 USDT |
1.2370 USDT |
1.2890 USDT |
1.2590 USDT |
| 2025-01-01 |
1.2450 USDT |
52,410.0700 |
1.2110 USDT |
1.1730 USDT |
1.2460 USDT |
1.2450 USDT |
| 2024-12-31 |
1.2090 USDT |
73,116.1000 |
1.2140 USDT |
1.1860 USDT |
1.2620 USDT |
1.2090 USDT |
| 2024-12-30 |
1.2080 USDT |
100,636.0200 |
1.2030 USDT |
1.1660 USDT |
1.2690 USDT |
1.2080 USDT |
| 2024-12-29 |
1.1980 USDT |
80,912.9900 |
1.2420 USDT |
1.1950 USDT |
1.2800 USDT |
1.1980 USDT |
| 2024-12-28 |
1.2450 USDT |
49,256.5700 |
1.2220 USDT |
1.1830 USDT |
1.2600 USDT |
1.2450 USDT |
| 2024-12-27 |
1.2280 USDT |
98,316.8500 |
1.1830 USDT |
1.1740 USDT |
1.2960 USDT |
1.2280 USDT |
| 2024-12-26 |
1.1780 USDT |
43,532.4100 |
1.2590 USDT |
1.1570 USDT |
1.2640 USDT |
1.1780 USDT |
| 2024-12-25 |
1.2560 USDT |
78,392.4400 |
1.2610 USDT |
1.2330 USDT |
1.2980 USDT |
1.2560 USDT |
| 2024-12-24 |
1.2660 USDT |
47,005.3100 |
1.2410 USDT |
1.2050 USDT |
1.2840 USDT |
1.2660 USDT |
| 2024-12-23 |
1.2340 USDT |
138,660.8400 |
1.1230 USDT |
1.1010 USDT |
1.2640 USDT |
1.2340 USDT |
| 2024-12-22 |
1.1330 USDT |
84,608.2600 |
1.1350 USDT |
1.0980 USDT |
1.1810 USDT |
1.1330 USDT |
| 2024-12-21 |
1.1220 USDT |
74,628.1000 |
1.2120 USDT |
1.1140 USDT |
1.2830 USDT |
1.1220 USDT |
| 2024-12-20 |
1.2120 USDT |
155,652.0700 |
1.1650 USDT |
1.0000 USDT |
1.2240 USDT |
1.2120 USDT |
| 2024-12-19 |
1.1700 USDT |
259,317.4700 |
1.3040 USDT |
1.1340 USDT |
1.3290 USDT |
1.1700 USDT |
| 2024-12-18 |
1.3080 USDT |
112,747.7900 |
1.4850 USDT |
1.3020 USDT |
1.4980 USDT |
1.3080 USDT |
| 2024-12-17 |
1.4800 USDT |
107,967.0900 |
1.5380 USDT |
1.4530 USDT |
1.6200 USDT |
1.4800 USDT |
| 2024-12-16 |
1.5430 USDT |
41,297.9400 |
1.6040 USDT |
1.5160 USDT |
1.6500 USDT |
1.5430 USDT |
| 2024-12-15 |
1.6150 USDT |
15,116.8800 |
1.5130 USDT |
1.4910 USDT |
1.6160 USDT |
1.6150 USDT |
| 2024-12-14 |
1.5260 USDT |
37,355.5700 |
1.6380 USDT |
1.4950 USDT |
1.6500 USDT |
1.5260 USDT |
| 2024-12-13 |
1.6350 USDT |
122,236.7800 |
1.5920 USDT |
1.5470 USDT |
1.6630 USDT |
1.6350 USDT |
| 2024-12-12 |
1.5910 USDT |
49,794.2600 |
1.5220 USDT |
1.5160 USDT |
1.6560 USDT |
1.5910 USDT |
| 2024-12-11 |
1.5250 USDT |
123,357.0600 |
1.4180 USDT |
1.3790 USDT |
1.5510 USDT |
1.5250 USDT |
| 2024-12-10 |
1.4340 USDT |
239,135.9400 |
1.4700 USDT |
1.2960 USDT |
1.5250 USDT |
1.4340 USDT |
| 2024-12-09 |
1.4740 USDT |
300,751.2800 |
1.8780 USDT |
1.2500 USDT |
1.9060 USDT |
1.4740 USDT |
| 2024-12-08 |
1.8780 USDT |
60,111.5100 |
1.8940 USDT |
1.8050 USDT |
1.9260 USDT |
1.8780 USDT |
| 2024-12-07 |
1.8940 USDT |
109,872.9500 |
1.8510 USDT |
1.8180 USDT |
1.9210 USDT |
1.8940 USDT |
| 2024-12-06 |
1.8520 USDT |
199,377.0200 |
1.8330 USDT |
1.7950 USDT |
1.9330 USDT |
1.8520 USDT |
| 2024-12-05 |
1.8360 USDT |
1,474,393.2800 |
1.9450 USDT |
1.7830 USDT |
1.9730 USDT |
1.8360 USDT |
| 2024-12-04 |
1.9460 USDT |
779,856.6400 |
1.8960 USDT |
1.8420 USDT |
2.1690 USDT |
1.9460 USDT |
| 2024-12-03 |
1.8950 USDT |
1,136,700.8400 |
1.5950 USDT |
1.5000 USDT |
2.0730 USDT |
1.8950 USDT |