Identifier on Coinbase Pro: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.3560 USDT |
306,972.2600 |
0.3700 USDT |
0.3450 USDT |
0.3740 USDT |
0.3560 USDT |
| 2025-11-03 |
0.3650 USDT |
588,095.0600 |
0.4110 USDT |
0.3480 USDT |
0.4110 USDT |
0.3650 USDT |
| 2025-11-02 |
0.4000 USDT |
85,452.5500 |
0.4100 USDT |
0.3970 USDT |
0.4170 USDT |
0.4000 USDT |
| 2025-11-01 |
0.4110 USDT |
140,960.4500 |
0.3940 USDT |
0.3930 USDT |
0.4120 USDT |
0.4110 USDT |
| 2025-10-31 |
0.3970 USDT |
170,089.1300 |
0.3950 USDT |
0.3910 USDT |
0.4060 USDT |
0.3970 USDT |
| 2025-10-30 |
0.3880 USDT |
415,967.9600 |
0.4260 USDT |
0.3810 USDT |
0.4300 USDT |
0.3880 USDT |
| 2025-10-29 |
0.4290 USDT |
87,836.1500 |
0.4220 USDT |
0.4140 USDT |
0.4390 USDT |
0.4290 USDT |
| 2025-10-28 |
0.4190 USDT |
314,195.7600 |
0.4440 USDT |
0.4190 USDT |
0.4540 USDT |
0.4190 USDT |
| 2025-10-27 |
0.4450 USDT |
133,931.1300 |
0.4500 USDT |
0.4330 USDT |
0.4620 USDT |
0.4450 USDT |
| 2025-10-26 |
0.4440 USDT |
58,999.9700 |
0.4370 USDT |
0.4370 USDT |
0.4500 USDT |
0.4440 USDT |
| 2025-10-25 |
0.4460 USDT |
174,530.0300 |
0.4780 USDT |
0.4390 USDT |
0.4790 USDT |
0.4460 USDT |
| 2025-10-24 |
0.4830 USDT |
804,039.4300 |
0.4350 USDT |
0.4350 USDT |
0.4960 USDT |
0.4830 USDT |
| 2025-10-23 |
0.4250 USDT |
195,839.3600 |
0.3880 USDT |
0.3870 USDT |
0.4260 USDT |
0.4250 USDT |
| 2025-10-22 |
0.3810 USDT |
205,614.6600 |
0.3960 USDT |
0.3760 USDT |
0.4000 USDT |
0.3810 USDT |
| 2025-10-21 |
0.3960 USDT |
183,915.9700 |
0.4020 USDT |
0.3890 USDT |
0.4210 USDT |
0.3960 USDT |
| 2025-10-20 |
0.4040 USDT |
300,894.7900 |
0.3950 USDT |
0.3920 USDT |
0.4190 USDT |
0.4040 USDT |
| 2025-10-19 |
0.4020 USDT |
151,318.3400 |
0.3860 USDT |
0.3860 USDT |
0.4070 USDT |
0.4020 USDT |
| 2025-10-18 |
0.3860 USDT |
164,559.3800 |
0.3850 USDT |
0.3800 USDT |
0.3920 USDT |
0.3860 USDT |
| 2025-10-17 |
0.3870 USDT |
273,843.2800 |
0.4000 USDT |
0.3730 USDT |
0.4090 USDT |
0.3870 USDT |
| 2025-10-16 |
0.3880 USDT |
134,901.7200 |
0.4020 USDT |
0.3850 USDT |
0.4160 USDT |
0.3880 USDT |
| 2025-10-15 |
0.3970 USDT |
58,071.3800 |
0.4230 USDT |
0.3960 USDT |
0.4360 USDT |
0.3970 USDT |
| 2025-10-14 |
0.4240 USDT |
152,217.2100 |
0.4410 USDT |
0.3970 USDT |
0.4410 USDT |
0.4240 USDT |
| 2025-10-13 |
0.4490 USDT |
129,369.4400 |
0.4290 USDT |
0.4250 USDT |
0.4490 USDT |
0.4490 USDT |
| 2025-10-12 |
0.4320 USDT |
154,804.9400 |
0.3650 USDT |
0.3650 USDT |
0.4350 USDT |
0.4320 USDT |
| 2025-10-11 |
0.3790 USDT |
506,028.3300 |
0.3890 USDT |
0.3430 USDT |
0.3940 USDT |
0.3790 USDT |
| 2025-10-10 |
0.5430 USDT |
188,313.7000 |
0.5660 USDT |
0.5430 USDT |
0.5830 USDT |
0.5430 USDT |
| 2025-10-09 |
0.5590 USDT |
85,278.2500 |
0.5790 USDT |
0.5500 USDT |
0.5790 USDT |
0.5590 USDT |
| 2025-10-08 |
0.5820 USDT |
105,069.5100 |
0.5550 USDT |
0.5490 USDT |
0.5920 USDT |
0.5820 USDT |
| 2025-10-07 |
0.5560 USDT |
60,082.2200 |
0.5740 USDT |
0.5460 USDT |
0.5770 USDT |
0.5560 USDT |
| 2025-10-06 |
0.5770 USDT |
118,614.3600 |
0.5580 USDT |
0.5580 USDT |
0.5830 USDT |
0.5770 USDT |
| 2025-10-05 |
0.5580 USDT |
115,020.8800 |
0.5610 USDT |
0.5570 USDT |
0.5800 USDT |
0.5580 USDT |
| 2025-10-04 |
0.5650 USDT |
124,275.1500 |
0.5740 USDT |
0.5570 USDT |
0.5750 USDT |
0.5650 USDT |
| 2025-10-03 |
0.5690 USDT |
96,231.3300 |
0.5620 USDT |
0.5530 USDT |
0.5710 USDT |
0.5690 USDT |
| 2025-10-02 |
0.5640 USDT |
141,774.8800 |
0.5600 USDT |
0.5480 USDT |
0.5680 USDT |
0.5640 USDT |
| 2025-10-01 |
0.5570 USDT |
62,365.3900 |
0.5340 USDT |
0.5300 USDT |
0.5590 USDT |
0.5570 USDT |
| 2025-09-30 |
0.5280 USDT |
80,265.0800 |
0.5280 USDT |
0.5220 USDT |
0.5340 USDT |
0.5280 USDT |
| 2025-09-29 |
0.5190 USDT |
113,013.8600 |
0.5220 USDT |
0.5160 USDT |
0.5340 USDT |
0.5190 USDT |
| 2025-09-28 |
0.5260 USDT |
145,109.8800 |
0.5140 USDT |
0.5070 USDT |
0.5260 USDT |
0.5260 USDT |
| 2025-09-27 |
0.5210 USDT |
103,881.3600 |
0.5240 USDT |
0.5150 USDT |
0.5240 USDT |
0.5210 USDT |
| 2025-09-26 |
0.5240 USDT |
171,328.6800 |
0.5100 USDT |
0.5030 USDT |
0.5270 USDT |
0.5240 USDT |
| 2025-09-25 |
0.5070 USDT |
323,431.7700 |
0.5370 USDT |
0.4960 USDT |
0.5370 USDT |
0.5070 USDT |
| 2025-09-24 |
0.5370 USDT |
212,847.9900 |
0.5410 USDT |
0.5260 USDT |
0.5500 USDT |
0.5370 USDT |
| 2025-09-23 |
0.5340 USDT |
48,583.9700 |
0.5330 USDT |
0.5250 USDT |
0.5500 USDT |
0.5340 USDT |
| 2025-09-22 |
0.5280 USDT |
157,129.5200 |
0.5890 USDT |
0.5220 USDT |
0.5900 USDT |
0.5280 USDT |
| 2025-09-21 |
0.5940 USDT |
101,177.5200 |
0.5970 USDT |
0.5900 USDT |
0.6110 USDT |
0.5940 USDT |
| 2025-09-20 |
0.5980 USDT |
25,635.0500 |
0.5850 USDT |
0.5840 USDT |
0.5990 USDT |
0.5980 USDT |
| 2025-09-19 |
0.5880 USDT |
46,060.6600 |
0.6130 USDT |
0.5870 USDT |
0.6130 USDT |
0.5880 USDT |
| 2025-09-18 |
0.6110 USDT |
49,515.2200 |
0.6060 USDT |
0.6000 USDT |
0.6110 USDT |
0.6110 USDT |
| 2025-09-17 |
0.5870 USDT |
93,905.8700 |
0.5870 USDT |
0.5750 USDT |
0.5960 USDT |
0.5870 USDT |
| 2025-09-16 |
0.5860 USDT |
16,335.8800 |
0.5710 USDT |
0.5710 USDT |
0.5890 USDT |
0.5860 USDT |