時価総額 $2.18T
0.52%
ボリューム24h $88.32B
3.05%
BTC % 58.254%
-0.03%
ETH % 9.34496%
0.61%
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 1,544 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-08 2026 | $0.1258 | $0.1199 | $0.1297 | $0.1214 | $4,681,021 | $125,800,000 |
| Jun-07 2026 | $0.1207 | $0.1191 | $0.1277 | $0.1217 | $3,492,759 | $120,700,000 |
| Jun-06 2026 | $0.1216 | $0.1152 | $0.1267 | $0.1257 | $3,661,690 | $121,600,000 |
| Jun-05 2026 | $0.124 | $0.1176 | $0.1369 | $0.1369 | $6,933,540 | $124,000,000 |
| Jun-04 2026 | $0.1355 | $0.1302 | $0.1486 | $0.1475 | $7,126,056 | $135,500,000 |
| Jun-03 2026 | $0.1481 | $0.1452 | $0.1545 | $0.1495 | $7,150,660 | $148,100,000 |
| Jun-02 2026 | $0.1491 | $0.1423 | $0.1568 | $0.1476 | $11,374,368 | $149,100,000 |
| Jun-01 2026 | $0.1477 | $0.1392 | $0.1523 | $0.1392 | $14,083,124 | $147,700,000 |
| 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 |