ApeCoin (APE) historical data and Live price

ApeCoin

APE

$ 1.31 -3.055 %

0.00001979 BTC

MARKET CAP
794.057 M

24H VOLUME
38.816 M

CIRC.SUPPLY
604.896 M

MAX SUPPLY
1 B

APE

USD

Rank103

1H -0.46 %

24H -3.05 %

7D 8.52 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/22/24	1.286	1.358	1.277	1.344	49,497,280.68	813,011,078.29
4/21/24	1.316	1.326	1.264	1.286	40,497,703.98	777,682,080.25
4/20/24	1.225	1.321	1.209	1.316	41,156,719.25	796,291,590.73
4/19/24	1.252	1.269	1.156	1.225	60,541,582.11	741,099,987.34
4/18/24	1.185	1.267	1.16	1.252	60,824,717.85	757,140,422.9
4/17/24	1.2	1.223	1.138	1.185	54,186,663.72	716,878,887.69
4/16/24	1.184	1.219	1.128	1.2	60,042,333.74	725,693,261.72
4/15/24	1.227	1.268	1.15	1.184	75,767,819.97	716,164,790.88
4/14/24	1.151	1.244	1.099	1.227	90,229,650.53	742,441,211.29
4/13/24	1.308	1.314	1.016	1.151	148,267,003.44	696,404,339.06
4/12/24	1.624	1.654	1.123	1.308	129,254,073.89	791,381,897.07
4/11/24	1.661	1.686	1.608	1.624	41,766,092.06	982,565,494.57
4/10/24	1.686	1.696	1.602	1.661	59,582,453.36	1,004,562,208.26
4/9/24	1.802	1.805	1.68	1.686	60,835,829.61	1,019,725,655.46
4/8/24	1.723	1.814	1.678	1.802	63,658,988.43	1,089,905,077.47
4/7/24	1.706	1.738	1.695	1.723	38,038,784.37	1,042,135,820.76
4/6/24	1.664	1.724	1.655	1.706	31,949,205.07	1,031,815,200
4/5/24	1.697	1.703	1.606	1.664	51,805,855.95	1,006,304,116.2
4/4/24	1.681	1.752	1.648	1.697	48,725,634.47	1,026,449,264.42
4/3/24	1.721	1.785	1.651	1.681	62,621,989.59	1,016,827,166.02
4/2/24	1.883	1.883	1.706	1.721	79,426,544.14	1,040,929,879.18
4/1/24	2.012	2.012	1.838	1.883	78,489,179.4	1,139,153,993.83
3/31/24	1.974	2.028	1.968	2.012	38,610,136.77	1,216,806,374.69
3/30/24	2.012	2.019	1.964	1.974	46,361,070.43	1,194,289,929.37
3/29/24	2.047	2.068	1.981	2.012	65,223,003.41	1,216,885,963.45
3/28/24	1.997	2.054	1.961	2.047	57,210,062.06	1,238,122,997.23
3/27/24	2.07	2.109	1.961	1.997	69,553,244.9	1,207,927,472.45
3/26/24	2.06	2.141	2.024	2.07	67,285,353.82	1,252,121,842.49
3/25/24	1.985	2.082	1.975	2.06	69,868,723.54	1,246,102,436.84
3/24/24	1.891	1.991	1.871	1.986	54,069,567.92	1,201,061,282.96
3/23/24	1.867	1.942	1.857	1.891	48,808,031.07	1,143,764,669.06
3/22/24	1.905	1.947	1.806	1.867	69,661,844.09	1,129,322,187.12
3/21/24	1.924	1.95	1.851	1.905	75,553,070.23	1,152,094,570.63
3/20/24	1.792	1.951	1.709	1.924	101,780,738.2	1,163,720,002.89
3/19/24	1.992	2.023	1.733	1.792	132,044,575.1	1,084,139,024.11
3/18/24	2.107	2.146	1.954	1.992	83,461,135.04	1,205,243,634.59
3/17/24	2.071	2.127	1.948	2.107	82,781,328.13	1,274,221,675.45
3/16/24	2.194	2.243	2.018	2.071	105,882,004.58	1,252,576,602.45
3/15/24	2.326	2.346	2.034	2.194	155,529,981.58	1,327,078,352.97
3/14/24	2.427	2.427	2.209	2.326	164,020,883.87	1,406,753,775.68
3/13/24	2.29	2.652	2.274	2.427	242,910,233.72	1,467,971,700.48
3/12/24	2.33	2.355	2.153	2.29	158,589,553.67	1,385,320,133.16
3/11/24	2.29	2.35	2.2	2.33	134,874,782	1,409,205,680.62
3/10/24	2.273	2.45	2.201	2.29	131,333,816.83	1,385,468,807.74
3/9/24	2.188	2.369	2.162	2.273	127,416,009.28	1,374,968,668.88
3/8/24	2.213	2.256	2.074	2.188	114,702,639.76	1,323,218,643.33
3/7/24	2.21	2.245	2.145	2.213	98,187,446.9	1,338,641,333.44
3/6/24	2.088	2.21	1.98	2.21	131,720,873.59	1,337,076,265.47
3/5/24	2.36	2.377	1.872	2.088	243,078,086.06	1,263,097,995.53
3/4/24	2.231	2.494	2.144	2.36	231,709,378.86	1,427,710,895.95
3/3/24	2.287	2.387	2.145	2.23	146,118,871.83	1,349,131,042.76
3/2/24	2.124	2.482	2.073	2.287	216,100,840.6	1,383,628,537.99
3/1/24	1.905	2.127	1.905	2.123	129,703,010.12	1,284,476,473.41
2/29/24	1.859	2.03	1.842	1.905	135,265,941.78	1,152,096,923.14
2/28/24	1.944	2.003	1.764	1.859	146,611,750.4	1,124,596,166.65
2/27/24	1.987	2.051	1.914	1.944	112,176,768.45	1,175,705,989.21
2/26/24	1.841	2.058	1.811	1.988	181,690,262.69	1,202,259,069.2
2/25/24	1.763	1.843	1.753	1.841	67,647,533.6	1,113,563,833.84
2/24/24	1.662	1.77	1.635	1.763	62,742,333.46	1,066,696,928.38
2/23/24	1.689	1.705	1.619	1.662	53,749,844.59	1,005,346,161.48
2/22/24	1.716	1.747	1.647	1.689	63,243,747.17	1,021,641,761.34
2/21/24	1.851	1.851	1.637	1.716	72,622,209.36	1,037,776,074.68
2/20/24	1.724	1.903	1.691	1.851	152,989,494.46	1,119,687,204.35
2/19/24	1.729	1.772	1.684	1.724	69,632,489.57	1,042,744,858.48
2/18/24	1.647	1.745	1.624	1.728	72,520,252.05	637,005,545.85
2/17/24	1.697	1.699	1.565	1.647	71,330,969.98	606,929,708.49
2/16/24	1.604	1.697	1.588	1.697	83,043,817.32	625,337,827.65
2/15/24	1.565	1.673	1.541	1.604	92,879,741.73	591,187,379.35
2/14/24	1.527	1.595	1.505	1.565	65,245,060.04	576,739,744.27
2/13/24	1.478	1.527	1.451	1.527	68,901,936.17	562,990,019.65
2/12/24	1.428	1.488	1.416	1.477	47,493,662.94	544,447,310.64
2/11/24	1.433	1.47	1.419	1.428	36,716,263.47	526,486,585.87
2/10/24	1.422	1.448	1.41	1.433	42,596,716.54	528,074,252.24
2/9/24	1.4	1.447	1.392	1.423	82,640,198.04	524,334,425.48
2/8/24	1.395	1.406	1.379	1.401	36,704,561.48	516,240,200.77
2/7/24	1.356	1.396	1.34	1.395	48,867,734.05	514,053,496
2/6/24	1.374	1.388	1.356	1.356	35,063,734.12	499,967,955.85
2/5/24	1.357	1.384	1.338	1.374	33,046,209.95	506,461,690.56
2/4/24	1.397	1.397	1.35	1.357	29,910,598.69	500,185,845.97
2/3/24	1.424	1.438	1.395	1.397	30,630,604.39	514,786,964.7
2/2/24	1.505	1.52	1.408	1.424	63,144,471.26	524,804,687.03
2/1/24	1.392	1.53	1.378	1.505	112,521,810.19	554,832,329.12
1/31/24	1.43	1.44	1.372	1.392	43,546,888.69	513,265,553.34
1/30/24	1.43	1.446	1.397	1.43	38,309,882.64	527,037,059.13
1/29/24	1.386	1.469	1.379	1.43	40,725,027.86	527,044,365.23
1/28/24	1.413	1.446	1.369	1.386	34,052,341.17	510,698,857.26
1/27/24	1.396	1.458	1.396	1.413	43,188,638.72	520,699,553.75
1/26/24	1.315	1.396	1.302	1.396	38,979,186.39	514,659,544.22
1/25/24	1.327	1.339	1.28	1.315	33,547,524.1	484,719,439.43
1/23/24	1.313	1.337	1.24	1.3	55,864,995.71	479,319,555.01

Similar Coins