ApeCoin (APE) historical data and Live price

apecoin-ape

ApeCoin

APE
$ 1.29 + 4.167 % 0.00001984 BTC
MARKET CAP
780.846 M
24H VOLUME
40.301 M
CIRC.SUPPLY
604.896 M
MAX SUPPLY
1 B
Rank100
1H 1.44 %
24H 4.17 %
7D 4.89 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/19/241.2521.2691.1561.22560,541,582.11741,099,987.34
4/18/241.1851.2671.161.25260,824,717.85757,140,422.9
4/17/241.21.2231.1381.18554,186,663.72716,878,887.69
4/16/241.1841.2191.1281.260,042,333.74725,693,261.72
4/15/241.2271.2681.151.18475,767,819.97716,164,790.88
4/14/241.1511.2441.0991.22790,229,650.53742,441,211.29
4/13/241.3081.3141.0161.151148,267,003.44696,404,339.06
4/12/241.6241.6541.1231.308129,254,073.89791,381,897.07
4/11/241.6611.6861.6081.62441,766,092.06982,565,494.57
4/10/241.6861.6961.6021.66159,582,453.361,004,562,208.26
4/9/241.8021.8051.681.68660,835,829.611,019,725,655.46
4/8/241.7231.8141.6781.80263,658,988.431,089,905,077.47
4/7/241.7061.7381.6951.72338,038,784.371,042,135,820.76
4/6/241.6641.7241.6551.70631,949,205.071,031,815,200
4/5/241.6971.7031.6061.66451,805,855.951,006,304,116.2
4/4/241.6811.7521.6481.69748,725,634.471,026,449,264.42
4/3/241.7211.7851.6511.68162,621,989.591,016,827,166.02
4/2/241.8831.8831.7061.72179,426,544.141,040,929,879.18
4/1/242.0122.0121.8381.88378,489,179.41,139,153,993.83
3/31/241.9742.0281.9682.01238,610,136.771,216,806,374.69
3/30/242.0122.0191.9641.97446,361,070.431,194,289,929.37
3/29/242.0472.0681.9812.01265,223,003.411,216,885,963.45
3/28/241.9972.0541.9612.04757,210,062.061,238,122,997.23
3/27/242.072.1091.9611.99769,553,244.91,207,927,472.45
3/26/242.062.1412.0242.0767,285,353.821,252,121,842.49
3/25/241.9852.0821.9752.0669,868,723.541,246,102,436.84
3/24/241.8911.9911.8711.98654,069,567.921,201,061,282.96
3/23/241.8671.9421.8571.89148,808,031.071,143,764,669.06
3/22/241.9051.9471.8061.86769,661,844.091,129,322,187.12
3/21/241.9241.951.8511.90575,553,070.231,152,094,570.63
3/20/241.7921.9511.7091.924101,780,738.21,163,720,002.89
3/19/241.9922.0231.7331.792132,044,575.11,084,139,024.11
3/18/242.1072.1461.9541.99283,461,135.041,205,243,634.59
3/17/242.0712.1271.9482.10782,781,328.131,274,221,675.45
3/16/242.1942.2432.0182.071105,882,004.581,252,576,602.45
3/15/242.3262.3462.0342.194155,529,981.581,327,078,352.97
3/14/242.4272.4272.2092.326164,020,883.871,406,753,775.68
3/13/242.292.6522.2742.427242,910,233.721,467,971,700.48
3/12/242.332.3552.1532.29158,589,553.671,385,320,133.16
3/11/242.292.352.22.33134,874,7821,409,205,680.62
3/10/242.2732.452.2012.29131,333,816.831,385,468,807.74
3/9/242.1882.3692.1622.273127,416,009.281,374,968,668.88
3/8/242.2132.2562.0742.188114,702,639.761,323,218,643.33
3/7/242.212.2452.1452.21398,187,446.91,338,641,333.44
3/6/242.0882.211.982.21131,720,873.591,337,076,265.47
3/5/242.362.3771.8722.088243,078,086.061,263,097,995.53
3/4/242.2312.4942.1442.36231,709,378.861,427,710,895.95
3/3/242.2872.3872.1452.23146,118,871.831,349,131,042.76
3/2/242.1242.4822.0732.287216,100,840.61,383,628,537.99
3/1/241.9052.1271.9052.123129,703,010.121,284,476,473.41
2/29/241.8592.031.8421.905135,265,941.781,152,096,923.14
2/28/241.9442.0031.7641.859146,611,750.41,124,596,166.65
2/27/241.9872.0511.9141.944112,176,768.451,175,705,989.21
2/26/241.8412.0581.8111.988181,690,262.691,202,259,069.2
2/25/241.7631.8431.7531.84167,647,533.61,113,563,833.84
2/24/241.6621.771.6351.76362,742,333.461,066,696,928.38
2/23/241.6891.7051.6191.66253,749,844.591,005,346,161.48
2/22/241.7161.7471.6471.68963,243,747.171,021,641,761.34
2/21/241.8511.8511.6371.71672,622,209.361,037,776,074.68
2/20/241.7241.9031.6911.851152,989,494.461,119,687,204.35
2/19/241.7291.7721.6841.72469,632,489.571,042,744,858.48
2/18/241.6471.7451.6241.72872,520,252.05637,005,545.85
2/17/241.6971.6991.5651.64771,330,969.98606,929,708.49
2/16/241.6041.6971.5881.69783,043,817.32625,337,827.65
2/15/241.5651.6731.5411.60492,879,741.73591,187,379.35
2/14/241.5271.5951.5051.56565,245,060.04576,739,744.27
2/13/241.4781.5271.4511.52768,901,936.17562,990,019.65
2/12/241.4281.4881.4161.47747,493,662.94544,447,310.64
2/11/241.4331.471.4191.42836,716,263.47526,486,585.87
2/10/241.4221.4481.411.43342,596,716.54528,074,252.24
2/9/241.41.4471.3921.42382,640,198.04524,334,425.48
2/8/241.3951.4061.3791.40136,704,561.48516,240,200.77
2/7/241.3561.3961.341.39548,867,734.05514,053,496
2/6/241.3741.3881.3561.35635,063,734.12499,967,955.85
2/5/241.3571.3841.3381.37433,046,209.95506,461,690.56
2/4/241.3971.3971.351.35729,910,598.69500,185,845.97
2/3/241.4241.4381.3951.39730,630,604.39514,786,964.7
2/2/241.5051.521.4081.42463,144,471.26524,804,687.03
2/1/241.3921.531.3781.505112,521,810.19554,832,329.12
1/31/241.431.441.3721.39243,546,888.69513,265,553.34
1/30/241.431.4461.3971.4338,309,882.64527,037,059.13
1/29/241.3861.4691.3791.4340,725,027.86527,044,365.23
1/28/241.4131.4461.3691.38634,052,341.17510,698,857.26
1/27/241.3961.4581.3961.41343,188,638.72520,699,553.75
1/26/241.3151.3961.3021.39638,979,186.39514,659,544.22
1/25/241.3271.3391.281.31533,547,524.1484,719,439.43
1/23/241.3131.3371.241.355,864,995.71479,319,555.01
1/22/241.3991.4091.3071.31354,533,919.62484,015,811.98
1/21/241.3941.4291.3841.39934,179,970.41515,546,859.13
1/20/241.3871.4151.3741.39442,324,083.14513,948,405.22