ApeCoin (APE) historical data and Live price

apecoin-ape

ApeCoin

APE
$ 0.847309 + 1.278 % 0.0000125 BTC
MARKET CAP
512.534 M
24H VOLUME
50.315 M
CIRC.SUPPLY
604.896 M
MAX SUPPLY
1 B
Rank126
1H -0.94 %
24H 1.28 %
7D 10.90 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/21/240.8410.8660.8110.86248,453,148.4521,330,561.01
7/20/240.8290.8440.8180.84137,668,066.57508,697,296.43
7/19/240.8060.8360.7910.82944,578,621.26501,194,545.17
7/18/240.8140.8580.7840.80651,129,444.51487,745,739.29
7/17/240.8120.8450.8110.81456,784,391.83492,437,457.57
7/16/240.8070.8250.770.81273,223,515.33490,902,953.17
7/15/240.7560.8070.7510.80752,704,232.51488,301,968.21
7/14/240.7390.7610.7280.75534,834,303.35456,864,811.88
7/13/240.7250.7470.7210.73934,445,926.94447,309,552.73
7/12/240.7140.7380.7080.72538,842,432.79438,491,580.43
7/11/240.7280.7560.7110.71437,052,796.8432,106,794.38
7/10/240.7240.7470.7150.72829,607,019.12440,556,960.11
7/9/240.7190.7340.7050.72441,037,275.99437,840,027.96
7/8/240.6990.7460.6650.71957,160,037.31435,147,553.21
7/7/240.7640.7640.6960.69937,732,174.79423,023,582.17
7/6/240.7080.7670.7050.76438,514,999.42461,903,004.56
7/5/240.7680.7690.6650.708110,489,767.72428,520,022.63
7/4/240.8910.8950.7670.76862,775,925.24464,628,056.91
7/3/240.9290.9350.8820.89146,506,791.91538,781,907.1
7/2/240.9080.9420.8980.92937,598,936.88561,963,203.44
7/1/240.9850.9970.9080.90837,534,274.47549,093,440.63
6/30/240.940.9910.9360.98529,540,446.22595,762,695.46
6/29/240.9580.9770.9390.9422,289,747.97568,568,637.63
6/28/240.9720.9880.9580.95837,373,096.47579,627,639.34
6/27/240.970.9960.9480.97234,576,442.45588,002,301.22
6/26/240.970.9830.9460.97134,994,511.62587,055,988.07
6/25/240.9540.9850.9530.9738,993,758.12587,008,933.64
6/24/240.9030.9550.8750.95467,414,690.03577,171,312.86
6/23/240.9230.9480.90.90334,274,165.37546,154,823.8
6/22/240.9410.9430.9190.92327,726,461.9558,440,972.93
6/21/240.9140.9430.9020.94148,083,497.57568,955,610.21
6/20/240.9150.9690.9050.91451,177,225.51552,879,739.35
6/19/240.9160.9420.9020.91544,728,989.43553,692,588.18
6/18/241.0171.0180.8710.91690,126,820.93553,930,007.72
6/17/241.0831.08811.01742,133,511.35615,253,039.78
6/16/241.0461.0831.0331.08323,056,113.2654,952,250.8
6/15/241.0141.0671.0111.04627,155,936.85632,890,590.24
6/14/241.0711.090.9951.01446,441,393.53613,532,489.07
6/13/241.1181.1221.0561.07138,324,876.71647,859,496.81
6/12/241.0791.1391.0581.11845,395,204.75676,509,818.86
6/11/241.1311.1391.0621.07955,702,376.69652,806,471.82
6/10/241.1551.1621.1131.13140,776,469.23684,352,349.56
6/9/241.1211.1681.1031.15535,127,139.88698,649,952.06
6/8/241.1931.1951.1161.12151,689,679.65678,207,674.36
6/7/241.3271.3311.1281.19386,704,210.8721,489,948.24
6/6/241.3631.3631.3081.32749,426,208.67802,510,236.17
6/5/241.321.3651.3171.36345,432,195.39824,251,206.28
6/4/241.3021.3321.2851.3248,032,046.52798,760,196.68
6/3/241.2781.3291.2651.30251,680,737.71787,527,142.16
6/2/241.2911.3191.2751.27839,810,229.57773,305,795.38
6/1/241.251.2981.2371.29131,174,666.46780,788,604.19
5/31/241.2791.281.2361.2551,988,083.26756,309,152.84
5/30/241.2981.3171.2561.27946,327,103.38773,446,401.88
5/29/241.3141.3461.2981.29850,006,746.12785,413,200.72
5/28/241.3441.3481.2751.31458,640,891.65794,657,673.11
5/27/241.281.3461.271.34451,973,901.87812,727,046.34
5/26/241.3181.3181.2681.2842,448,390.63774,244,477.72
5/25/241.3211.3451.2991.31841,797,440.94797,146,209.79
5/24/241.2621.3261.2621.32175,975,290.92799,037,472.74
5/23/241.2751.3061.2011.26278,502,629.02763,333,048.25
5/22/241.2981.3241.2641.27577,718,889.27771,310,606.32
5/21/241.2971.331.2861.29877,771,620.89784,939,322.95
5/20/241.1921.31.1741.29764,897,708.21784,629,426.13
5/19/241.2561.2661.181.19238,295,611.81720,979,749.51
5/18/241.2541.2661.2331.25629,345,385.79760,032,529.3
5/17/241.2111.2711.1921.25442,403,577.1758,485,549.77
5/16/241.2181.241.171.21145,130,782.4732,808,323.43
5/15/241.1411.2271.1281.21855,151,988.21736,508,621.09
5/14/241.1741.181.1331.14148,401,838.56690,175,249.91
5/13/241.1981.2131.1431.17440,165,740.5710,222,209.92
5/12/241.2131.2291.1881.19824,885,318.19724,610,151.71
5/11/241.2161.2331.2051.21325,426,015.94733,530,893.68
5/10/241.2831.2971.2021.21649,604,739.96735,777,392.25
5/5/241.2391.281.2111.26436,449,276.93764,524,818.09
5/4/241.2441.2651.2351.23930,045,114.65749,460,508.85
5/3/241.2051.2541.1981.24440,212,651.02752,751,938.28
5/2/241.1731.2131.1431.20544,114,286.78728,904,476.77
5/1/241.1681.2121.0971.17372,363,118.23709,468,342.49
4/30/241.2351.2511.1371.16858,386,786.15706,570,751.58
4/29/241.2771.2941.2071.23551,543,071.05746,879,662.81
4/28/241.2731.3451.271.27751,533,590.07772,384,614.22
4/27/241.3861.3861.2231.27376,039,200.57770,026,763.37
4/26/241.2691.4371.2391.386109,252,183.44838,157,092.22
4/25/241.2441.2871.211.26942,776,640.93767,427,939.11
4/24/241.3171.3581.231.24454,316,062.25752,441,924.93
4/23/241.3441.3621.3071.31738,602,143.23796,399,085.27
4/22/241.2861.3581.2771.34449,497,280.68813,011,078.29
4/21/241.3161.3261.2641.28640,497,703.98777,682,080.25
4/20/241.2251.3211.2091.31641,156,719.25796,291,590.73
4/19/241.2521.2691.1561.22560,541,582.11741,099,987.34