Market Cap $2.43T
-2.46%
Volume 24h $92.88B
38.77%
BTC % 58.8841%
-0.66%
ETH % 9.76335%
0.17%
Coins
34.665
Exchanges
204
Live
ApeCoin (APE) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of ApeCoin (APE) in USD Dollar. This table shows 1,536 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-31 2026 | $0.1391 | $0.1354 | $0.1416 | $0.1389 | $2,833,336 | $139,100,000 |
| May-30 2026 | $0.1383 | $0.1376 | $0.1457 | $0.1416 | $6,343,285 | $138,300,000 |
| May-29 2026 | $0.14 | $0.1272 | $0.1411 | $0.127599 | $7,168,875 | $140,000,000 |
| May-28 2026 | $0.127599 | $0.1225 | $0.1323 | $0.132 | $4,375,171 | $127,600,000 |
| May-27 2026 | $0.1319 | $0.1311 | $0.1386 | $0.1371 | $2,643,091 | $131,900,000 |
| May-26 2026 | $0.1375 | $0.1328 | $0.1399 | $0.1364 | $3,316,403 | $137,500,000 |
| May-25 2026 | $0.1364 | $0.1346 | $0.1397 | $0.1346 | $1,696,700 | $136,400,000 |
| May-24 2026 | $0.1347 | $0.1326 | $0.1418 | $0.1408 | $1,595,464 | $134,700,000 |
| May-23 2026 | $0.1405 | $0.1312 | $0.1448 | $0.1366 | $3,662,205 | $140,500,000 |
| May-22 2026 | $0.136348 | $0.136348 | $0.148194 | $0.144914 | $22,431,260 | $136,348,597 |
| May-21 2026 | $0.14492 | $0.139741 | $0.146548 | $0.142714 | $17,118,989 | $144,920,525 |
| May-20 2026 | $0.142681 | $0.140999 | $0.147241 | $0.141613 | $21,955,001 | $142,681,964 |
| May-19 2026 | $0.141658 | $0.138893 | $0.145301 | $0.142936 | $19,066,622 | $141,658,025 |
| May-18 2026 | $0.142687 | $0.137404 | $0.146926 | $0.143668 | $21,312,090 | $142,687,845 |
| May-17 2026 | $0.143875 | $0.142259 | $0.157942 | $0.146278 | $62,108,649 | $143,875,395 |