- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
ApeCoin (APE) historical data and Live price
ApeCoin
APE$ 3.15 + 0.693 % 
0.00011592 BTC
0.00011592 BTC MARKET CAP
1.16 B
1.16 B
24H VOLUME
28.776 M
28.776 M
CIRC.SUPPLY
368.594 M
368.594 M
MAX SUPPLY
1 B
1 B
Rank40
1H 0.08 %
24H 0.69 %
7D -3.64 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/3/23 | 3.143 | 3.158 | 3.111 | 3.12 | 29,771,560.62 | 1,149,828,829.7 |
| 6/2/23 | 3.068 | 3.178 | 3.029 | 3.143 | 50,201,563.03 | 1,158,478,321.51 |
| 6/1/23 | 3.15 | 3.171 | 3.064 | 3.068 | 43,031,296.74 | 1,130,926,134.74 |
| 5/31/23 | 3.193 | 3.203 | 3.108 | 3.15 | 49,888,943.28 | 1,161,195,988.41 |
| 5/30/23 | 3.201 | 3.235 | 3.181 | 3.193 | 36,542,801.02 | 1,177,077,191.47 |
| 5/29/23 | 3.307 | 3.326 | 3.19 | 3.201 | 40,966,747.99 | 1,179,843,160.03 |
| 5/28/23 | 3.242 | 3.336 | 3.231 | 3.307 | 37,754,485.69 | 1,218,985,224.22 |
| 5/27/23 | 3.232 | 3.252 | 3.198 | 3.242 | 34,982,642.49 | 1,195,015,526.72 |
| 5/26/23 | 3.237 | 3.257 | 3.201 | 3.233 | 38,517,262.47 | 1,191,564,486.61 |
| 5/25/23 | 3.336 | 3.339 | 3.202 | 3.237 | 46,965,611.95 | 1,193,308,933.23 |
| 5/24/23 | 3.501 | 3.52 | 3.32 | 3.336 | 57,779,091.11 | 1,229,572,351.82 |
| 5/23/23 | 3.43 | 3.518 | 3.426 | 3.501 | 36,199,138.9 | 1,290,334,766 |
| 5/22/23 | 3.466 | 3.491 | 3.422 | 3.43 | 35,819,633.81 | 1,264,329,081.72 |
| 5/21/23 | 3.447 | 3.514 | 3.433 | 3.466 | 46,700,090.29 | 1,277,644,076.46 |
| 5/20/23 | 3.429 | 3.452 | 3.404 | 3.447 | 25,654,057.53 | 1,270,561,180.49 |
| 5/18/23 | 3.423 | 3.445 | 3.338 | 3.396 | 51,721,942.01 | 1,251,721,311.43 |
| 5/17/23 | 3.426 | 3.472 | 3.343 | 3.423 | 64,630,163.29 | 1,261,620,957.53 |
| 5/16/23 | 3.37 | 3.456 | 3.335 | 3.426 | 49,830,842.83 | 1,262,666,270.45 |
| 5/15/23 | 3.309 | 3.418 | 3.284 | 3.37 | 56,060,108.46 | 1,242,048,360.03 |
| 5/14/23 | 3.254 | 3.384 | 3.229 | 3.309 | 46,335,070.57 | 1,219,767,197.11 |
| 5/13/23 | 3.316 | 3.353 | 3.23 | 3.254 | 44,776,003.69 | 1,199,463,298.03 |
| 5/12/23 | 3.223 | 3.316 | 3.144 | 3.316 | 64,872,389.56 | 1,222,287,821.43 |
| 5/11/23 | 3.348 | 3.348 | 3.171 | 3.223 | 79,915,580.34 | 1,188,145,958.04 |
| 5/10/23 | 3.343 | 3.388 | 3.215 | 3.348 | 89,477,708.39 | 1,234,223,742.36 |
| 5/9/23 | 3.371 | 3.382 | 3.305 | 3.343 | 40,636,690.15 | 1,232,328,041.07 |
| 5/8/23 | 3.559 | 3.579 | 3.277 | 3.371 | 83,610,994.53 | 1,242,550,099.85 |
| 5/7/23 | 3.584 | 3.637 | 3.54 | 3.56 | 38,430,308.22 | 1,312,328,064.38 |
| 5/6/23 | 3.798 | 3.818 | 3.567 | 3.584 | 53,102,362.17 | 1,320,889,963.61 |
| 5/5/23 | 3.783 | 3.836 | 3.743 | 3.798 | 53,162,544.04 | 1,399,891,772.19 |
| 5/4/23 | 3.864 | 3.888 | 3.774 | 3.785 | 50,206,039.89 | 1,394,975,718.06 |
| 5/3/23 | 3.839 | 3.874 | 3.76 | 3.863 | 45,612,968.77 | 1,423,984,670.09 |
| 5/2/23 | 3.863 | 3.874 | 3.816 | 3.839 | 38,985,719.65 | 1,414,887,588.24 |
| 5/1/23 | 3.9 | 3.921 | 3.797 | 3.863 | 59,181,721.15 | 1,424,024,621.67 |
| 4/30/23 | 4.076 | 4.088 | 3.901 | 3.901 | 48,012,143.48 | 1,437,700,962.75 |
| 4/29/23 | 4.038 | 4.106 | 4.026 | 4.076 | 35,677,667.59 | 1,502,270,243.8 |
| 4/28/23 | 4.093 | 4.094 | 3.989 | 4.038 | 43,330,559.38 | 1,488,315,902.15 |
| 4/27/23 | 3.92 | 4.159 | 3.918 | 4.093 | 77,847,959.93 | 1,508,629,705.38 |
| 4/26/23 | 4.002 | 4.135 | 3.824 | 3.92 | 97,477,172.91 | 1,444,922,605.42 |
| 4/25/23 | 3.959 | 4.011 | 3.843 | 4.002 | 61,454,296.06 | 1,475,245,408.65 |
| 4/24/23 | 3.973 | 4.025 | 3.903 | 3.959 | 58,854,358.81 | 1,459,191,419.49 |
| 4/23/23 | 3.965 | 4.029 | 3.914 | 3.973 | 68,080,730.3 | 1,464,523,365.84 |
| 4/22/23 | 3.894 | 3.979 | 3.864 | 3.965 | 57,006,527.32 | 1,461,382,358.18 |
| 4/21/23 | 4.076 | 4.098 | 3.857 | 3.894 | 85,599,220.36 | 1,435,372,781.29 |
| 4/20/23 | 4.147 | 4.216 | 4.029 | 4.076 | 86,747,598.97 | 1,502,519,336.24 |
| 4/19/23 | 4.505 | 4.505 | 4.109 | 4.148 | 128,793,719.95 | 1,528,761,032.48 |
| 4/18/23 | 4.487 | 4.562 | 4.424 | 4.505 | 100,607,229.37 | 1,660,382,433.48 |
| 4/17/23 | 4.531 | 4.58 | 4.378 | 4.487 | 135,148,013.2 | 1,653,733,849.93 |
| 4/16/23 | 4.546 | 4.56 | 4.464 | 4.531 | 66,682,852.91 | 1,670,280,200.61 |
| 4/15/23 | 4.568 | 4.568 | 4.474 | 4.546 | 70,788,463.21 | 1,675,599,751.38 |
| 4/14/23 | 4.477 | 4.671 | 4.38 | 4.568 | 150,642,287.64 | 1,683,802,663.57 |
| 4/13/23 | 4.484 | 4.541 | 4.423 | 4.477 | 163,422,012.91 | 1,650,359,455.81 |
| 4/12/23 | 4.345 | 4.705 | 4.187 | 4.483 | 289,280,073.54 | 1,652,436,662.68 |
| 4/11/23 | 4.331 | 4.395 | 4.302 | 4.344 | 87,140,562.73 | 1,601,277,714.05 |
| 4/10/23 | 4.193 | 4.333 | 4.17 | 4.332 | 73,194,324.43 | 1,596,588,825.43 |
| 4/9/23 | 4.199 | 4.223 | 4.162 | 4.193 | 47,589,687.66 | 1,545,470,631.55 |
| 4/8/23 | 4.206 | 4.321 | 4.187 | 4.199 | 69,077,349.09 | 1,547,841,791.08 |
| 4/7/23 | 4.235 | 4.34 | 4.149 | 4.207 | 105,513,562.19 | 1,550,562,468.54 |
| 4/6/23 | 4.23 | 4.235 | 4.155 | 4.235 | 66,084,909.78 | 1,561,018,942.75 |
| 4/5/23 | 4.234 | 4.365 | 4.172 | 4.229 | 99,367,543.45 | 1,558,899,971.29 |
| 4/4/23 | 4.258 | 4.349 | 4.166 | 4.233 | 110,518,284.09 | 1,560,395,235.11 |
| 4/3/23 | 4.173 | 4.385 | 4.056 | 4.257 | 178,618,575.54 | 1,569,282,312.95 |
| 4/2/23 | 4.261 | 4.385 | 4.078 | 4.172 | 106,872,372.89 | 1,537,671,045.78 |
| 3/31/23 | 4.054 | 4.205 | 4.046 | 4.183 | 88,861,885.83 | 1,541,666,056.48 |
| 3/30/23 | 4.115 | 4.192 | 4.005 | 4.053 | 91,596,313.48 | 1,494,073,763.57 |
| 3/29/23 | 4.076 | 4.218 | 4.067 | 4.115 | 100,799,824.87 | 1,516,709,249.59 |
| 3/28/23 | 3.918 | 4.139 | 3.886 | 4.076 | 112,268,656.41 | 1,502,470,252.31 |
| 3/27/23 | 4.109 | 4.115 | 3.839 | 3.918 | 109,266,101.47 | 1,444,044,184.51 |
| 3/26/23 | 4.007 | 4.192 | 3.985 | 4.108 | 74,295,295.66 | 1,514,340,011.34 |
| 3/25/23 | 4.094 | 4.239 | 3.951 | 4.007 | 109,389,733.03 | 1,476,936,572.36 |
| 3/24/23 | 4.17 | 4.208 | 3.94 | 4.095 | 103,419,997.4 | 1,509,505,042.25 |
| 3/23/23 | 3.997 | 4.173 | 3.993 | 4.171 | 96,934,714.72 | 1,537,271,014.49 |
| 3/22/23 | 4.141 | 4.141 | 3.832 | 3.997 | 144,446,428.62 | 1,473,446,886.52 |
| 3/21/23 | 4.06 | 4.205 | 3.964 | 4.142 | 102,864,680.85 | 1,526,769,106.52 |
| 3/20/23 | 4.293 | 4.37 | 4.049 | 4.059 | 134,146,583.41 | 1,496,070,125.15 |
| 3/19/23 | 4.249 | 4.427 | 4.249 | 4.293 | 92,718,972.79 | 1,582,474,032.31 |
| 3/18/23 | 4.451 | 4.616 | 4.232 | 4.248 | 151,241,612.44 | 1,565,902,787.21 |
| 3/17/23 | 4.12 | 4.458 | 4.094 | 4.451 | 169,041,044.32 | 1,640,655,596.25 |
| 3/16/23 | 4.104 | 4.363 | 4.035 | 4.12 | 144,471,987.18 | 1,518,540,768.63 |
| 3/15/23 | 4.285 | 4.459 | 4.025 | 4.102 | 171,066,866.38 | 1,512,150,395.35 |
| 3/14/23 | 4.465 | 4.662 | 4.209 | 4.284 | 178,192,449.37 | 1,579,084,640.48 |
| 3/13/23 | 4.529 | 4.72 | 4.214 | 4.464 | 183,999,522.66 | 1,645,584,910.74 |
| 3/12/23 | 3.803 | 4.527 | 3.771 | 4.526 | 134,569,978.83 | 1,668,101,660.59 |
| 3/11/23 | 4.037 | 4.137 | 3.653 | 3.802 | 126,209,272.17 | 1,401,562,183.96 |
| 3/10/23 | 3.967 | 4.072 | 3.819 | 4.037 | 134,317,125.33 | 1,488,006,283.79 |
| 3/9/23 | 4.366 | 4.51 | 3.869 | 3.966 | 134,104,365.56 | 1,461,748,751.08 |
| 3/8/23 | 4.727 | 4.742 | 4.34 | 4.365 | 89,144,157.86 | 1,609,040,045.63 |
| 3/7/23 | 4.811 | 4.871 | 4.594 | 4.727 | 88,747,042.37 | 1,742,324,710.04 |
| 3/6/23 | 4.771 | 4.876 | 4.755 | 4.812 | 72,243,540.06 | 1,773,553,708.56 |
| 3/5/23 | 4.741 | 4.901 | 4.702 | 4.771 | 74,736,836.14 | 1,758,613,037.53 |
| 3/4/23 | 4.798 | 4.854 | 4.61 | 4.74 | 72,889,813.17 | 1,747,239,902.02 |
