時価総額 $2.09T
2.14%
ボリューム24h $81.86B
44.98%
BTC % 57.9566%
0.01%
ETH % 9.32334%
1.41%
硬貨
34.665
取引所
204
ライブ
ApeCoin (APE) 履歴価格、日付別ボリュームデータ 米ドル - USD
ApeCoin (APE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,564 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.1365 | $0.1361 | $0.1413 | $0.1375 | $3,181,237 | $136,500,000 |
| Jun-27 2026 | $0.1377 | $0.1366 | $0.1505 | $0.1482 | $3,978,007 | $137,700,000 |
| Jun-26 2026 | $0.1475 | $0.1404 | $0.1538 | $0.1421 | $16,191,304 | $147,500,000 |
| Jun-25 2026 | $0.1409 | $0.127599 | $0.1418 | $0.1302 | $6,288,001 | $140,900,000 |
| Jun-24 2026 | $0.1308 | $0.126 | $0.1377 | $0.1318 | $4,567,650 | $130,800,000 |
| Jun-23 2026 | $0.132 | $0.1317 | $0.1411 | $0.1401 | $3,626,187 | $132,000,000 |
| Jun-22 2026 | $0.1402 | $0.1353 | $0.1421 | $0.1353 | $2,893,895 | $140,200,000 |
| Jun-21 2026 | $0.1354 | $0.1341 | $0.1412 | $0.1365 | $3,140,344 | $135,400,000 |
| Jun-20 2026 | $0.1366 | $0.1312 | $0.1401 | $0.1312 | $5,365,412 | $136,600,000 |
| Jun-19 2026 | $0.1302 | $0.1265 | $0.136 | $0.1334 | $4,616,489 | $130,200,000 |
| Jun-18 2026 | $0.1335 | $0.1259 | $0.1366 | $0.1321 | $6,148,617 | $133,500,000 |
| Jun-17 2026 | $0.1328 | $0.1269 | $0.1342 | $0.1273 | $5,114,753 | $132,800,000 |
| Jun-16 2026 | $0.1272 | $0.1253 | $0.1312 | $0.1282 | $2,440,456 | $127,200,000 |
| Jun-15 2026 | $0.128 | $0.1267 | $0.135 | $0.1305 | $4,398,758 | $128,000,000 |
| Jun-14 2026 | $0.1302 | $0.1225 | $0.1302 | $0.1285 | $2,871,324 | $130,200,000 |