시가총액 $2.14T
-2.05%
볼륨 24시간 $72.39B
36.3%
BTC % 58.1775%
-0.39%
ETH % 9.97953%
0.24%
코인
34.665
거래소
204
실시간
ApeCoin (APE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
ApeCoin (APE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,578 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-12 2026 | $0.153 | $0.1518 | $0.1597 | $0.1555 | $1,730,536 | $153,000,000 |
| Jul-11 2026 | $0.1551 | $0.1548 | $0.1636 | $0.1604 | $2,733,401 | $155,100,000 |
| Jul-10 2026 | $0.1606 | $0.1574 | $0.1692 | $0.1684 | $4,872,671 | $160,600,000 |
| Jul-09 2026 | $0.1673 | $0.1598 | $0.1691 | $0.1624 | $9,326,737 | $167,300,000 |
| Jul-08 2026 | $0.1608 | $0.1413 | $0.1629 | $0.1413 | $13,241,834 | $160,800,000 |
| Jul-07 2026 | $0.1411 | $0.1337 | $0.1455 | $0.138 | $4,192,399 | $141,100,000 |
| Jul-06 2026 | $0.1379 | $0.1343 | $0.143 | $0.1426 | $2,730,142 | $137,900,000 |
| Jul-05 2026 | $0.1424 | $0.142 | $0.1485 | $0.1462 | $2,017,185 | $142,400,000 |
| Jul-04 2026 | $0.1465 | $0.1431 | $0.1492 | $0.1456 | $2,347,644 | $146,500,000 |
| Jul-03 2026 | $0.1454 | $0.1409 | $0.1475 | $0.1411 | $2,494,803 | $145,400,000 |
| Jul-02 2026 | $0.1412 | $0.1398 | $0.1465 | $0.1399 | $2,898,135 | $141,200,000 |
| Jul-01 2026 | $0.1395 | $0.1379 | $0.1494 | $0.1457 | $4,476,031 | $139,500,000 |
| Jun-30 2026 | $0.1458 | $0.1423 | $0.1482 | $0.1459 | $4,230,921 | $145,800,000 |
| Jun-29 2026 | $0.1467 | $0.1351 | $0.147 | $0.1357 | $4,489,525 | $146,700,000 |
| Jun-28 2026 | $0.1365 | $0.1361 | $0.1413 | $0.1375 | $3,181,237 | $136,500,000 |