Identifier on Coinbase Pro: APE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-16 |
3.3640 USDT |
821,567.1900 |
4.1600 USDT |
3.2980 USDT |
4.2990 USDT |
3.3640 USDT |
| 2022-06-15 |
4.0170 USDT |
1,021,145.3300 |
3.6150 USDT |
3.0700 USDT |
4.1800 USDT |
4.0170 USDT |
| 2022-06-14 |
3.5000 USDT |
679,618.8300 |
3.4860 USDT |
3.2510 USDT |
3.9510 USDT |
3.5000 USDT |
| 2022-06-13 |
3.4730 USDT |
1,406,337.5500 |
3.8900 USDT |
3.2130 USDT |
3.9900 USDT |
3.4730 USDT |
| 2022-06-12 |
4.0360 USDT |
465,677.5300 |
4.7430 USDT |
4.0280 USDT |
4.7970 USDT |
4.0360 USDT |
| 2022-06-11 |
4.6920 USDT |
327,630.1400 |
5.1650 USDT |
4.6860 USDT |
5.5950 USDT |
4.6920 USDT |
| 2022-06-10 |
5.1720 USDT |
151,274.9000 |
5.7210 USDT |
5.1220 USDT |
5.7360 USDT |
5.1720 USDT |
| 2022-06-09 |
5.7180 USDT |
90,016.3400 |
5.6830 USDT |
5.6530 USDT |
5.9200 USDT |
5.7180 USDT |
| 2022-06-08 |
5.7860 USDT |
128,533.7200 |
6.0300 USDT |
5.6670 USDT |
6.1250 USDT |
5.7860 USDT |
| 2022-06-07 |
6.0380 USDT |
260,066.9500 |
6.3940 USDT |
5.8470 USDT |
6.3940 USDT |
6.0380 USDT |
| 2022-06-06 |
6.3640 USDT |
129,911.3800 |
6.1190 USDT |
6.1010 USDT |
6.4420 USDT |
6.3640 USDT |
| 2022-06-05 |
6.1060 USDT |
98,423.5000 |
6.2060 USDT |
6.0500 USDT |
6.2620 USDT |
6.1060 USDT |
| 2022-06-04 |
6.1650 USDT |
108,862.9800 |
6.1370 USDT |
6.0100 USDT |
6.2290 USDT |
6.1650 USDT |
| 2022-06-03 |
6.1050 USDT |
130,264.1200 |
6.3980 USDT |
5.9960 USDT |
6.4960 USDT |
6.1050 USDT |
| 2022-06-02 |
6.4140 USDT |
279,712.5700 |
6.1080 USDT |
5.9740 USDT |
6.4890 USDT |
6.4140 USDT |
| 2022-06-01 |
6.1380 USDT |
347,489.1700 |
6.7830 USDT |
5.9420 USDT |
7.0300 USDT |
6.1380 USDT |
| 2022-05-31 |
6.8510 USDT |
333,003.7100 |
7.2210 USDT |
6.5470 USDT |
7.3400 USDT |
6.8510 USDT |
| 2022-05-30 |
7.2150 USDT |
442,674.4600 |
6.2320 USDT |
6.1590 USDT |
7.4710 USDT |
7.2150 USDT |
| 2022-05-29 |
6.2320 USDT |
340,312.4800 |
6.2330 USDT |
5.9740 USDT |
6.3640 USDT |
6.2320 USDT |
| 2022-05-28 |
6.2440 USDT |
353,604.0700 |
6.0960 USDT |
6.0420 USDT |
6.4000 USDT |
6.2440 USDT |
| 2022-05-27 |
6.1010 USDT |
976,718.8500 |
6.3840 USDT |
5.7990 USDT |
6.4710 USDT |
6.1010 USDT |
| 2022-05-26 |
6.5100 USDT |
505,074.2800 |
7.3420 USDT |
6.2180 USDT |
7.4470 USDT |
6.5100 USDT |
| 2022-05-25 |
7.4490 USDT |
172,445.3800 |
7.5000 USDT |
7.2580 USDT |
7.7250 USDT |
7.4490 USDT |
| 2022-05-24 |
7.5100 USDT |
210,880.1200 |
7.7600 USDT |
7.0120 USDT |
7.8900 USDT |
7.5100 USDT |
| 2022-05-23 |
7.6900 USDT |
176,013.5700 |
8.0210 USDT |
7.5940 USDT |
8.4990 USDT |
7.6900 USDT |
| 2022-05-22 |
7.9900 USDT |
119,931.5200 |
8.0210 USDT |
7.7660 USDT |
8.2310 USDT |
7.9900 USDT |
| 2022-05-21 |
8.0410 USDT |
171,424.1700 |
7.7420 USDT |
7.5660 USDT |
8.2340 USDT |
8.0410 USDT |
| 2022-05-20 |
7.8830 USDT |
285,374.6300 |
8.0500 USDT |
7.5230 USDT |
8.3700 USDT |
7.8830 USDT |
| 2022-05-19 |
8.0760 USDT |
345,770.0000 |
7.9730 USDT |
7.4280 USDT |
8.2810 USDT |
8.0760 USDT |
| 2022-05-18 |
8.0320 USDT |
299,284.2400 |
8.8790 USDT |
7.6380 USDT |
9.0780 USDT |
8.0320 USDT |
| 2022-05-17 |
8.9410 USDT |
426,437.2600 |
8.1000 USDT |
8.0700 USDT |
9.2750 USDT |
8.9410 USDT |
| 2022-05-16 |
8.1110 USDT |
206,224.6500 |
9.1320 USDT |
7.8290 USDT |
9.1320 USDT |
8.1110 USDT |
| 2022-05-15 |
8.9080 USDT |
326,225.8600 |
8.6510 USDT |
8.0680 USDT |
9.2020 USDT |
8.9080 USDT |
| 2022-05-14 |
8.5900 USDT |
418,001.5700 |
8.5490 USDT |
7.2200 USDT |
9.1580 USDT |
8.5900 USDT |
| 2022-05-13 |
8.7670 USDT |
849,482.5700 |
7.8200 USDT |
7.6700 USDT |
9.8000 USDT |
8.7670 USDT |
| 2022-05-12 |
7.9990 USDT |
2,029,801.9600 |
5.7420 USDT |
5.4310 USDT |
9.0420 USDT |
7.9990 USDT |
| 2022-05-11 |
5.6420 USDT |
1,381,348.8200 |
9.0350 USDT |
5.1860 USDT |
9.4440 USDT |
5.6420 USDT |
| 2022-05-10 |
9.0090 USDT |
744,222.6300 |
8.0160 USDT |
7.7950 USDT |
10.2050 USDT |
9.0090 USDT |
| 2022-05-09 |
8.0860 USDT |
419,806.7700 |
11.2780 USDT |
8.0860 USDT |
11.6450 USDT |
8.0860 USDT |
| 2022-05-08 |
11.2350 USDT |
153,181.9000 |
12.3690 USDT |
11.0790 USDT |
12.5180 USDT |
11.2350 USDT |
| 2022-05-07 |
12.3650 USDT |
197,238.7200 |
13.2960 USDT |
12.1190 USDT |
13.3250 USDT |
12.3650 USDT |
| 2022-05-06 |
13.2160 USDT |
303,112.6300 |
13.6960 USDT |
12.6100 USDT |
13.9000 USDT |
13.2160 USDT |
| 2022-05-05 |
13.7320 USDT |
493,763.6700 |
15.5510 USDT |
12.8970 USDT |
16.7400 USDT |
13.7320 USDT |
| 2022-05-04 |
15.5820 USDT |
744,900.5000 |
14.1520 USDT |
14.0010 USDT |
17.6340 USDT |
15.5820 USDT |
| 2022-05-03 |
14.1320 USDT |
440,638.7700 |
15.0440 USDT |
13.8510 USDT |
15.7880 USDT |
14.1320 USDT |
| 2022-05-02 |
15.0210 USDT |
528,127.1600 |
15.8610 USDT |
14.2070 USDT |
17.3340 USDT |
15.0210 USDT |
| 2022-05-01 |
16.0110 USDT |
959,543.2700 |
19.9300 USDT |
15.4900 USDT |
20.3570 USDT |
16.0110 USDT |
| 2022-04-30 |
19.5730 USDT |
1,188,914.5700 |
19.1420 USDT |
19.1420 USDT |
25.5910 USDT |
19.5730 USDT |
| 2022-04-29 |
19.1020 USDT |
1,332,811.6800 |
23.6830 USDT |
18.3980 USDT |
24.4540 USDT |
19.1020 USDT |
| 2022-04-28 |
24.8820 USDT |
781,377.2000 |
19.4150 USDT |
19.1060 USDT |
27.5450 USDT |
24.8820 USDT |