ApeCoin price history in 2022
In 2022 ApeCoin (APE) went from $7.4203 on 2022-03-16 to $3.6557 on 2022-12-31, a change of -50.73%. The highest price was $27.6713 on 2022-04-28 and the lowest $2.6212 on 2022-11-13. About $9.68B was traded across the year. The best day was 2022-03-18 (+52.95%) and the worst 2022-05-10 (-21.54%).
$7.4203Open · 2022-03-16
$3.6557Close · 2022-12-31
$27.6713High · 2022-04-28
$2.6212Low · 2022-11-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| March | $7.4203 | $17.9166 | $7.4203 | $12.6829 | $1.92B | +70.92% |
| April | $13.3309 | $27.6713 | $10.5204 | $16.4767 | $2.57B | +23.60% |
| May | $16.4705 | $17.6451 | $5.1089 | $6.5333 | $1.40B | -60.33% |
| June | $6.5364 | $6.5414 | $3.0672 | $4.4396 | $650.97M | -32.08% |
| July | $4.4393 | $7.3037 | $4.1882 | $6.7221 | $884.45M | +51.42% |
| August | $6.9538 | $7.7222 | $4.5981 | $4.673 | $614.31M | -32.80% |
| September | $4.6534 | $6.3981 | $4.1656 | $5.3576 | $735.26M | +15.13% |
| October | $5.342 | $5.4194 | $3.9847 | $4.6662 | $424.02M | -12.65% |
| November | $4.6393 | $5.2556 | $2.6212 | $3.9265 | $255.26M | -15.36% |
| December | $3.9262 | $4.5792 | $3.2521 | $3.6557 | $236.48M | -6.89% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $3.6381 | $3.6652 | $3.6111 | $3.6557 | $3.54M | +0.69% |
| 2022-12-30 | $3.6034 | $3.6493 | $3.5839 | $3.6307 | $4.49M | +0.63% |
| 2022-12-29 | $3.6433 | $3.6498 | $3.565 | $3.6079 | $5.88M | -0.83% |
| 2022-12-28 | $3.6335 | $3.6739 | $3.5625 | $3.638 | $6.59M | +0.06% |
| 2022-12-27 | $3.6149 | $3.6688 | $3.5402 | $3.6357 | $6.16M | +0.70% |
| 2022-12-26 | $3.5775 | $3.6376 | $3.5653 | $3.6104 | $4.16M | +0.92% |
| 2022-12-25 | $3.5798 | $3.62 | $3.5377 | $3.5773 | $5.03M | +0.29% |
| 2022-12-24 | $3.5911 | $3.6375 | $3.5381 | $3.5671 | $4.69M | -0.55% |
| 2022-12-23 | $3.6154 | $3.6451 | $3.5264 | $3.587 | $5.33M | -0.81% |
| 2022-12-22 | $3.57 | $3.71 | $3.5036 | $3.6161 | $8.11M | +1.28% |
| 2022-12-21 | $3.5314 | $3.669 | $3.5164 | $3.5704 | $7.40M | +1.09% |
| 2022-12-20 | $3.5409 | $3.5871 | $3.4574 | $3.5321 | $6.33M | +3.35% |
| 2022-12-19 | $3.4871 | $3.5888 | $3.3246 | $3.4175 | $616.27K | -2.28% |
| 2022-12-18 | $3.4715 | $3.5894 | $3.43 | $3.4973 | $6.15M | -0.22% |
| 2022-12-17 | $3.4129 | $3.5723 | $3.3802 | $3.5049 | $4.86M | +2.45% |
| 2022-12-16 | $3.7584 | $3.7584 | $3.2521 | $3.421 | $11.07M | -9.00% |
| 2022-12-15 | $4.032 | $4.0781 | $3.7426 | $3.7594 | $9.69M | -6.65% |
| 2022-12-14 | $4.0855 | $4.1395 | $3.9269 | $4.0271 | $12.18M | -1.36% |
| 2022-12-13 | $4.1339 | $4.1421 | $3.9668 | $4.0827 | $12.85M | -1.14% |
| 2022-12-12 | $4.2468 | $4.4087 | $3.914 | $4.13 | $13.98M | -3.05% |
| 2022-12-11 | $4.2315 | $4.5792 | $4.1556 | $4.2599 | $18.06M | +4.39% |
| 2022-12-10 | $3.9104 | $4.1444 | $3.9001 | $4.0808 | $1.25M | +4.33% |
| 2022-12-09 | $3.9566 | $4.0295 | $3.8737 | $3.9114 | $567.31K | -1.30% |
| 2022-12-08 | $3.8698 | $4.0312 | $3.8613 | $3.963 | $9.35M | +2.26% |
| 2022-12-07 | $3.9456 | $3.9559 | $3.7574 | $3.8755 | $10.54M | -1.75% |
| 2022-12-06 | $4.1377 | $4.1986 | $3.8707 | $3.9444 | $11.55M | -0.08% |
| 2022-12-05 | $3.9918 | $4.2583 | $3.8934 | $3.9477 | $2.34M | -2.81% |
| 2022-12-04 | $3.9822 | $4.2572 | $3.9564 | $4.062 | $12.66M | +2.70% |
| 2022-12-03 | $3.9527 | $4.0162 | $3.8648 | $3.9551 | $9.80M | -0.00% |
| 2022-12-02 | $4.001 | $4.0476 | $3.8886 | $3.9552 | $10.03M | -0.41% |
| 2022-12-01 | $3.9262 | $4.0535 | $3.782 | $3.9716 | $11.22M | +1.15% |
| 2022-11-30 | $4.003 | $4.1523 | $3.8635 | $3.9265 | $10.32M | -2.37% |
| 2022-11-29 | $4.14 | $4.4602 | $3.93 | $4.0217 | $17.12M | -2.26% |
| 2022-11-28 | $3.9702 | $4.2503 | $3.9037 | $4.1147 | $22.39M | +7.37% |
| 2022-11-27 | $3.551 | $3.9506 | $3.5339 | $3.8323 | $2.79M | +7.78% |
| 2022-11-26 | $3.2316 | $3.6447 | $3.2201 | $3.5558 | $2.56M | +10.36% |
| 2022-11-25 | $3.3255 | $3.3364 | $3.1818 | $3.2219 | $796.52K | -1.73% |
| 2022-11-24 | $3.3405 | $3.3685 | $3.1796 | $3.2785 | $6.56M | -1.84% |
| 2022-11-23 | $3.2832 | $3.5055 | $3.239 | $3.3401 | $8.58M | +2.13% |
| 2022-11-22 | $3.2617 | $3.3973 | $3.143 | $3.2704 | $9.91M | +3.49% |
| 2022-11-21 | $3.0376 | $3.1983 | $2.9073 | $3.1602 | $2.44M | +4.46% |
| 2022-11-20 | $3.1343 | $3.1486 | $2.908 | $3.0252 | $7.66M | -3.42% |
| 2022-11-19 | $3.1456 | $3.4023 | $3.1258 | $3.1323 | $5.44M | -0.65% |
| 2022-11-18 | $3.1765 | $3.2333 | $3.0406 | $3.1528 | $7.42M | +9.56% |
| 2022-11-17 | $2.9832 | $3.0344 | $2.8288 | $2.8778 | $754.19K | -0.06% |
| 2022-11-16 | $2.8555 | $3.0349 | $2.825 | $2.8795 | $3.55M | -0.43% |
| 2022-11-15 | $3.0101 | $3.0889 | $2.8251 | $2.8921 | $5.30M | -3.96% |
| 2022-11-14 | $2.895 | $3.0578 | $2.8162 | $3.0114 | $6.20M | +4.07% |
| 2022-11-13 | $2.9374 | $3.0692 | $2.6212 | $2.8937 | $9.58M | -1.02% |
| 2022-11-12 | $3.0131 | $3.0441 | $2.81 | $2.9236 | $5.69M | -2.94% |
| 2022-11-11 | $3.1432 | $3.25 | $2.9104 | $3.012 | $8.07M | -4.21% |
| 2022-11-10 | $3.5769 | $3.6492 | $3.0141 | $3.1445 | $6.93M | +8.82% |
| 2022-11-09 | $3.916 | $3.9313 | $2.80 | $2.8897 | $4.64M | -16.09% |
| 2022-11-08 | $4.3106 | $4.5436 | $3.1823 | $3.444 | $23.58M | -20.10% |
| 2022-11-07 | $4.6692 | $4.7689 | $4.1218 | $4.3104 | $13.80M | -8.12% |
| 2022-11-06 | $5.0603 | $5.0613 | $4.5434 | $4.6914 | $16.63M | -7.71% |
| 2022-11-05 | $4.8949 | $5.2556 | $4.8842 | $5.0833 | $24.89M | +7.62% |
| 2022-11-04 | $4.3553 | $4.7695 | $4.31 | $4.7234 | $5.19M | +8.43% |
| 2022-11-03 | $4.2318 | $4.5716 | $4.2178 | $4.3561 | $2.43M | +3.05% |
| 2022-11-02 | $4.5024 | $4.5287 | $4.15 | $4.2271 | $3.23M | -2.29% |
| 2022-11-01 | $4.6393 | $4.6526 | $4.2628 | $4.326 | $10.80M | -7.29% |
| 2022-10-31 | $4.7347 | $4.7828 | $4.605 | $4.6662 | $11.65M | -1.80% |
| 2022-10-30 | $4.789 | $4.8848 | $4.6678 | $4.7517 | $14.62M | -1.55% |
| 2022-10-29 | $4.9921 | $5.137 | $4.7814 | $4.8263 | $21.78M | -3.22% |
| 2022-10-28 | $4.7097 | $5.1183 | $4.6915 | $4.9871 | $26.17M | +6.65% |
| 2022-10-27 | $4.7703 | $4.80 | $4.5402 | $4.6761 | $14.67M | -1.62% |
| 2022-10-26 | $4.7315 | $5.051 | $4.6557 | $4.7533 | $16.99M | +0.46% |
| 2022-10-25 | $4.69 | $4.9987 | $4.6238 | $4.7315 | $22.21M | +4.99% |
| 2022-10-24 | $4.6361 | $4.6981 | $4.4793 | $4.5065 | $1.23M | -1.27% |
| 2022-10-23 | $4.5133 | $4.6963 | $4.4788 | $4.5646 | $12.80M | +1.37% |
| 2022-10-22 | $4.5247 | $4.5813 | $4.4353 | $4.5029 | $9.05M | -0.06% |
| 2022-10-21 | $4.1856 | $4.6014 | $4.1845 | $4.5056 | $21.30M | +7.55% |
| 2022-10-20 | $4.3131 | $4.3165 | $3.9847 | $4.1895 | $12.76M | -2.59% |
| 2022-10-19 | $4.3617 | $4.4045 | $4.1441 | $4.3009 | $9.48M | -1.80% |
| 2022-10-18 | $4.4284 | $4.4457 | $4.3029 | $4.3799 | $9.89M | -1.78% |
| 2022-10-17 | $4.5286 | $4.6313 | $4.3695 | $4.4594 | $9.03M | -1.43% |
| 2022-10-16 | $4.5129 | $4.5876 | $4.45 | $4.5241 | $7.45M | +0.73% |
| 2022-10-15 | $4.5155 | $4.5565 | $4.409 | $4.4915 | $6.34M | -0.53% |
| 2022-10-14 | $4.5479 | $4.5617 | $4.4376 | $4.5153 | $10.57M | -0.73% |
| 2022-10-13 | $4.4777 | $4.757 | $4.4693 | $4.5486 | $17.83M | +1.64% |
| 2022-10-12 | $4.74 | $4.7675 | $4.1683 | $4.4754 | $23.05M | -5.34% |
| 2022-10-11 | $5.1496 | $5.1652 | $4.6146 | $4.7277 | $30.58M | -8.13% |
| 2022-10-10 | $5.2214 | $5.289 | $4.9732 | $5.1459 | $13.18M | -1.61% |
| 2022-10-09 | $5.2402 | $5.3529 | $5.1163 | $5.2299 | $9.96M | +0.17% |
| 2022-10-08 | $5.1736 | $5.2522 | $5.1096 | $5.2209 | $4.45M | +0.87% |
| 2022-10-07 | $5.1425 | $5.2476 | $5.1062 | $5.1761 | $7.95M | +0.51% |
| 2022-10-06 | $5.1998 | $5.2278 | $5.0681 | $5.1495 | $9.60M | -0.96% |
| 2022-10-05 | $5.152 | $5.4194 | $5.1264 | $5.1994 | $16.58M | +0.41% |
| 2022-10-04 | $5.2855 | $5.3273 | $5.0716 | $5.1779 | $11.54M | -1.53% |
| 2022-10-03 | $5.1299 | $5.3606 | $5.0949 | $5.2586 | $13.22M | +3.00% |
| 2022-10-02 | $5.1133 | $5.171 | $4.9528 | $5.1052 | $15.48M | -0.68% |
| 2022-10-01 | $5.342 | $5.3584 | $5.0785 | $5.1402 | $12.60M | -4.06% |
| 2022-09-30 | $5.4604 | $5.5252 | $5.3185 | $5.3576 | $13.03M | -1.80% |
| 2022-09-29 | $5.3699 | $5.5759 | $5.3289 | $5.4559 | $20.73M | +1.57% |
| 2022-09-28 | $5.4029 | $5.4526 | $5.2757 | $5.3715 | $17.33M | -0.63% |
| 2022-09-27 | $5.5968 | $5.6144 | $5.2172 | $5.4054 | $26.36M | -3.09% |
| 2022-09-26 | $5.4869 | $5.8007 | $5.4095 | $5.5778 | $28.99M | +1.69% |
| 2022-09-25 | $5.4711 | $5.8219 | $5.3565 | $5.4853 | $35.73M | +0.48% |
| 2022-09-24 | $5.5949 | $5.6144 | $5.3452 | $5.4591 | $18.48M | -2.86% |
| 2022-09-23 | $5.6114 | $5.74 | $5.4402 | $5.6199 | $27.52M | +0.15% |
| 2022-09-22 | $5.6467 | $6.1033 | $5.4182 | $5.6117 | $37.04M | -1.28% |
| 2022-09-21 | $5.8097 | $6.3981 | $5.5917 | $5.6845 | $70.49M | -1.83% |
| 2022-09-20 | $5.8215 | $5.9696 | $5.50 | $5.7905 | $42.33M | -0.73% |
| 2022-09-19 | $5.5624 | $6.19 | $5.48 | $5.8333 | $61.78M | +14.83% |
| 2022-09-18 | $5.6328 | $5.722 | $5.017 | $5.0799 | $4.59M | -6.87% |
| 2022-09-17 | $4.8349 | $5.80 | $4.8325 | $5.4544 | $48.68M | +16.92% |
| 2022-09-16 | $4.915 | $4.9782 | $4.5597 | $4.6649 | $1.28M | -1.21% |
| 2022-09-15 | $4.9823 | $5.0559 | $4.6614 | $4.7219 | $18.93M | -5.72% |
| 2022-09-14 | $5.0131 | $5.3605 | $4.8257 | $5.0085 | $37.27M | -0.88% |
| 2022-09-13 | $5.162 | $5.35 | $4.9372 | $5.0527 | $33.50M | -2.11% |
| 2022-09-12 | $5.3421 | $5.8918 | $5.1009 | $5.1616 | $51.17M | -3.39% |
| 2022-09-11 | $5.6474 | $5.7243 | $5.3082 | $5.3424 | $33.71M | +5.81% |
| 2022-09-10 | $5.0544 | $5.1241 | $4.9161 | $5.0491 | $1.82M | +0.62% |
| 2022-09-09 | $5.1218 | $5.1601 | $4.9162 | $5.018 | $27.35M | +11.51% |
| 2022-09-08 | $4.4234 | $4.5487 | $4.3511 | $4.5001 | $929.20K | +0.96% |
| 2022-09-07 | $4.3107 | $4.549 | $4.30 | $4.4571 | $17.49M | +3.42% |
| 2022-09-06 | $4.7468 | $4.7529 | $4.1656 | $4.3097 | $18.08M | -9.18% |
| 2022-09-05 | $4.716 | $4.8155 | $4.6441 | $4.7453 | $8.64M | +0.25% |
| 2022-09-04 | $4.7636 | $4.8436 | $4.6293 | $4.7333 | $7.06M | -0.63% |
| 2022-09-03 | $4.723 | $4.8144 | $4.6743 | $4.763 | $7.30M | +0.93% |
| 2022-09-02 | $4.8488 | $4.8546 | $4.6409 | $4.7192 | $7.87M | -2.39% |
| 2022-09-01 | $4.6534 | $4.8682 | $4.6288 | $4.8347 | $9.79M | +3.46% |
| 2022-08-31 | $4.8494 | $4.8694 | $4.5981 | $4.673 | $9.57M | -3.47% |
| 2022-08-30 | $4.782 | $4.9995 | $4.6738 | $4.841 | $11.78M | +1.23% |
| 2022-08-29 | $4.8994 | $5.0851 | $4.7347 | $4.7822 | $10.59M | +2.93% |
| 2022-08-28 | $4.7564 | $5.0651 | $4.6154 | $4.6463 | $933.05K | -2.22% |
| 2022-08-27 | $4.774 | $4.8404 | $4.6647 | $4.7519 | $2.68M | -0.23% |
| 2022-08-26 | $5.0172 | $5.031 | $4.6611 | $4.7628 | $17.60M | -5.06% |
| 2022-08-25 | $5.2362 | $5.4144 | $4.9453 | $5.0168 | $16.34M | -4.65% |
| 2022-08-24 | $5.4751 | $5.5862 | $5.1734 | $5.2614 | $15.34M | +0.24% |
| 2022-08-23 | $5.2113 | $5.3035 | $5.0075 | $5.2489 | $1.09M | +0.56% |
| 2022-08-22 | $5.1168 | $5.302 | $4.9856 | $5.22 | $13.47M | +1.59% |
| 2022-08-21 | $5.1666 | $5.3327 | $4.9011 | $5.1385 | $17.16M | +0.13% |
| 2022-08-20 | $5.1791 | $5.3099 | $4.8451 | $5.1318 | $20.05M | -0.37% |
| 2022-08-19 | $5.2951 | $5.4472 | $5.0689 | $5.1509 | $29.95M | -2.73% |
| 2022-08-18 | $6.3225 | $6.3267 | $5.1257 | $5.2952 | $32.12M | -13.33% |
| 2022-08-17 | $6.1958 | $6.4356 | $5.9401 | $6.1096 | $5.80M | +0.62% |
| 2022-08-16 | $6.2489 | $6.4369 | $5.945 | $6.0722 | $17.11M | -2.64% |
| 2022-08-15 | $6.4427 | $6.4815 | $6.0665 | $6.2369 | $19.68M | -2.83% |
| 2022-08-14 | $6.6663 | $6.8033 | $6.2424 | $6.4188 | $22.67M | -3.65% |
| 2022-08-13 | $6.8866 | $6.9269 | $6.58 | $6.6617 | $18.34M | -3.91% |
| 2022-08-12 | $6.8915 | $7.1492 | $6.8052 | $6.933 | $17.92M | +0.46% |
| 2022-08-11 | $6.8721 | $6.9987 | $6.7348 | $6.9014 | $19.54M | +0.44% |
| 2022-08-10 | $7.1603 | $7.2833 | $6.85 | $6.8712 | $19.32M | -3.45% |
| 2022-08-09 | $6.9761 | $7.3219 | $6.6557 | $7.1165 | $29.06M | +2.05% |
| 2022-08-08 | $7.3031 | $7.4829 | $6.8117 | $6.9734 | $17.98M | -4.20% |
| 2022-08-07 | $7.226 | $7.5606 | $7.1468 | $7.2792 | $21.35M | +0.57% |
| 2022-08-06 | $7.4449 | $7.4837 | $7.1099 | $7.2377 | $17.89M | -3.45% |
| 2022-08-05 | $7.4098 | $7.5884 | $7.3352 | $7.4967 | $24.32M | +1.07% |
| 2022-08-04 | $7.3726 | $7.7096 | $7.1635 | $7.4172 | $41.61M | +1.73% |
| 2022-08-03 | $7.381 | $7.7222 | $7.0622 | $7.2908 | $52.85M | +9.87% |
| 2022-08-02 | $6.6385 | $6.9929 | $6.2092 | $6.6358 | $19.78M | -1.12% |
| 2022-08-01 | $6.9538 | $6.9591 | $6.2115 | $6.7106 | $50.40M | -0.17% |
| 2022-07-31 | $6.6922 | $7.3037 | $6.6076 | $6.7221 | $8.92M | -0.28% |
| 2022-07-30 | $7.0825 | $7.1224 | $6.5935 | $6.7408 | $33.00M | +1.11% |
| 2022-07-29 | $6.9208 | $7.1659 | $6.5174 | $6.6671 | $14.61M | -2.75% |
| 2022-07-28 | $6.8591 | $7.21 | $6.5744 | $6.8557 | $70.20M | +0.17% |
| 2022-07-27 | $5.8538 | $6.9747 | $5.7731 | $6.8443 | $71.25M | +17.58% |
| 2022-07-26 | $5.6095 | $5.8956 | $5.4261 | $5.821 | $37.32M | +3.83% |
| 2022-07-25 | $6.3514 | $6.4034 | $5.58 | $5.606 | $26.52M | -12.15% |
| 2022-07-24 | $6.5688 | $6.6855 | $6.143 | $6.3817 | $38.25M | -3.18% |
| 2022-07-23 | $6.3246 | $6.9342 | $6.2895 | $6.5916 | $54.54M | +4.93% |
| 2022-07-22 | $6.4898 | $6.5878 | $6.1308 | $6.2819 | $49.87M | -2.98% |
| 2022-07-21 | $5.7605 | $6.9317 | $5.7536 | $6.4747 | $68.22M | +11.72% |
| 2022-07-20 | $6.3694 | $6.3864 | $5.6417 | $5.7953 | $49.98M | -4.68% |
| 2022-07-19 | $5.9881 | $6.3489 | $5.6281 | $6.0796 | $13.20M | +1.46% |
| 2022-07-18 | $4.974 | $6.2631 | $4.9721 | $5.992 | $14.53M | +20.53% |
| 2022-07-17 | $4.7704 | $5.1733 | $4.6376 | $4.9714 | $6.02M | +4.16% |
| 2022-07-16 | $4.6014 | $4.8867 | $4.4506 | $4.7727 | $4.54M | +3.11% |
| 2022-07-15 | $4.6115 | $4.7561 | $4.4499 | $4.6288 | $18.53M | -0.10% |
| 2022-07-14 | $4.5541 | $4.7959 | $4.5031 | $4.6332 | $25.52M | +1.55% |
| 2022-07-13 | $4.379 | $4.6183 | $4.3213 | $4.5626 | $29.35M | +7.47% |
| 2022-07-12 | $4.3367 | $4.3958 | $4.1882 | $4.2455 | $3.23M | -1.86% |
| 2022-07-11 | $4.5495 | $4.6168 | $4.1891 | $4.3259 | $20.41M | -4.91% |
| 2022-07-10 | $4.7682 | $4.8453 | $4.4888 | $4.5491 | $14.95M | -4.61% |
| 2022-07-09 | $5.0052 | $5.0961 | $4.758 | $4.7688 | $12.42M | -4.29% |
| 2022-07-08 | $5.0423 | $5.0787 | $4.9269 | $4.9824 | $19.42M | -1.65% |
| 2022-07-07 | $5.1053 | $5.2978 | $4.9099 | $5.0657 | $31.11M | -0.16% |
| 2022-07-06 | $4.9958 | $5.15 | $4.8852 | $5.0737 | $28.89M | +2.08% |
| 2022-07-05 | $4.7771 | $5.166 | $4.7354 | $4.9702 | $35.58M | +3.80% |
| 2022-07-04 | $4.6377 | $5.10 | $4.6046 | $4.7884 | $23.01M | +3.73% |
| 2022-07-03 | $4.5142 | $4.713 | $4.4126 | $4.6161 | $18.16M | +2.22% |
| 2022-07-02 | $4.4633 | $4.7097 | $4.434 | $4.5159 | $18.34M | +0.63% |
| 2022-07-01 | $4.4393 | $4.7637 | $4.362 | $4.4877 | $24.54M | +1.08% |
| 2022-06-30 | $4.3452 | $4.823 | $4.2562 | $4.4396 | $21.48M | +2.16% |
| 2022-06-29 | $4.7435 | $4.9003 | $4.2151 | $4.3456 | $18.24M | -8.45% |
| 2022-06-28 | $5.169 | $5.2948 | $4.6132 | $4.7468 | $24.68M | -7.83% |
| 2022-06-27 | $4.7914 | $5.5747 | $4.7343 | $5.1498 | $39.56M | +8.41% |
| 2022-06-26 | $5.1736 | $5.201 | $4.6553 | $4.7505 | $38.75M | +4.25% |
| 2022-06-25 | $4.4886 | $4.6778 | $4.2863 | $4.5568 | $8.08M | +5.11% |
| 2022-06-24 | $4.4385 | $4.6767 | $4.3119 | $4.3352 | $17.48M | -1.97% |
| 2022-06-23 | $4.2641 | $4.6218 | $4.1765 | $4.4225 | $26.30M | +11.18% |
| 2022-06-22 | $4.399 | $4.4028 | $3.9523 | $3.9779 | $8.35M | -4.22% |
| 2022-06-21 | $4.5808 | $4.6628 | $4.0222 | $4.1532 | $20.42M | -8.68% |
| 2022-06-20 | $4.7938 | $4.8562 | $4.3041 | $4.5481 | $44.81M | +10.07% |
| 2022-06-19 | $3.6233 | $4.5228 | $3.4065 | $4.1322 | $8.86M | +14.09% |
| 2022-06-18 | $3.7434 | $3.8688 | $3.12 | $3.6219 | $7.33M | +7.33% |
| 2022-06-17 | $3.5612 | $3.8674 | $3.2046 | $3.3745 | $19.15M | +0.00% |
| 2022-06-16 | $4.1631 | $4.2981 | $3.2968 | $3.3744 | $9.05M | -3.83% |
| 2022-06-15 | $3.3101 | $4.3002 | $3.1375 | $3.5089 | $29.35M | +6.01% |
| 2022-06-14 | $3.7165 | $3.7315 | $3.0672 | $3.3099 | $20.27M | -5.08% |
| 2022-06-13 | $3.8893 | $3.9898 | $3.21 | $3.4869 | $25.17M | +1.66% |
| 2022-06-12 | $4.3623 | $4.41 | $3.2104 | $3.4299 | $32.76M | -21.37% |
| 2022-06-11 | $4.7794 | $4.9161 | $4.0738 | $4.3619 | $23.67M | -8.79% |
| 2022-06-10 | $5.3379 | $5.5941 | $4.6806 | $4.7821 | $20.88M | -10.47% |
| 2022-06-09 | $5.8033 | $5.8806 | $5.2231 | $5.3411 | $12.39M | -7.33% |
| 2022-06-08 | $6.0061 | $6.0089 | $5.6525 | $5.7633 | $20.00M | -4.17% |
| 2022-06-07 | $6.0304 | $6.2613 | $5.8827 | $6.0144 | $29.05M | -0.25% |
| 2022-06-06 | $6.2704 | $6.4246 | $5.8432 | $6.0294 | $17.02M | -2.97% |
| 2022-06-05 | $6.1625 | $6.4439 | $6.0806 | $6.2141 | $21.82M | +0.65% |
| 2022-06-04 | $6.1757 | $6.2294 | $6.0499 | $6.1742 | $14.73M | +0.25% |
| 2022-06-03 | $6.105 | $6.2909 | $6.0084 | $6.159 | $20.20M | +0.87% |
| 2022-06-02 | $6.1979 | $6.4944 | $5.9965 | $6.106 | $18.00M | -0.90% |
| 2022-06-01 | $6.5364 | $6.5414 | $5.9429 | $6.1612 | $33.12M | -5.70% |
| 2022-05-31 | $6.906 | $7.0288 | $6.514 | $6.5333 | $22.22M | -5.42% |
| 2022-05-30 | $6.8436 | $7.473 | $6.5559 | $6.9076 | $29.64M | +10.73% |
| 2022-05-29 | $6.231 | $6.3636 | $5.9747 | $6.2381 | $5.58M | +0.92% |
| 2022-05-28 | $6.3382 | $6.3717 | $5.975 | $6.1814 | $26.40M | +1.74% |
| 2022-05-27 | $6.3736 | $6.4758 | $5.7968 | $6.0758 | $15.89M | +0.72% |
| 2022-05-26 | $6.8059 | $7.0289 | $5.7985 | $6.0325 | $33.87M | -11.39% |
| 2022-05-25 | $7.3821 | $7.4977 | $6.2218 | $6.8083 | $31.36M | -8.36% |
| 2022-05-24 | $7.3231 | $7.7313 | $7.0921 | $7.4293 | $34.20M | +1.46% |
| 2022-05-23 | $8.3384 | $8.501 | $7.012 | $7.3225 | $33.77M | -8.67% |
| 2022-05-22 | $8.0224 | $8.2305 | $7.7705 | $8.0179 | $6.39M | -0.52% |
| 2022-05-21 | $8.1776 | $8.2361 | $7.7633 | $8.0601 | $32.39M | +3.90% |
| 2022-05-20 | $8.0611 | $8.3769 | $7.5259 | $7.7572 | $8.66M | +0.90% |
| 2022-05-19 | $8.1758 | $8.3703 | $7.644 | $7.6878 | $32.49M | -5.21% |
| 2022-05-18 | $7.7901 | $8.2894 | $7.4267 | $8.1103 | $53.20M | +4.05% |
| 2022-05-17 | $8.5914 | $9.083 | $7.627 | $7.7945 | $48.07M | -3.46% |
| 2022-05-16 | $9.1109 | $9.1109 | $7.8183 | $8.0742 | $8.34M | -0.01% |
| 2022-05-15 | $8.331 | $9.20 | $7.815 | $8.075 | $32.77M | -3.05% |
| 2022-05-14 | $7.3799 | $8.95 | $7.2147 | $8.3292 | $44.74M | +12.90% |
| 2022-05-13 | $9.1234 | $9.3454 | $7.3146 | $7.3774 | $45.42M | -5.34% |
| 2022-05-12 | $5.7368 | $9.037 | $5.4182 | $7.7937 | $34.38M | +35.99% |
| 2022-05-11 | $9.0217 | $9.4427 | $5.17 | $5.7311 | $49.64M | -8.95% |
| 2022-05-10 | $9.1929 | $9.5906 | $5.1089 | $6.2942 | $126.10M | -21.54% |
| 2022-05-09 | $11.2314 | $11.6533 | $7.9271 | $8.0225 | $33.28M | -20.55% |
| 2022-05-08 | $11.6409 | $11.7329 | $9.9786 | $10.0982 | $64.06M | -13.16% |
| 2022-05-07 | $12.7993 | $12.9919 | $11.5101 | $11.6286 | $26.47M | -9.19% |
| 2022-05-06 | $13.2763 | $13.472 | $12.1929 | $12.8049 | $38.84M | -3.93% |
| 2022-05-05 | $13.7073 | $14.3499 | $12.68 | $13.3289 | $88.46M | -2.86% |
| 2022-05-04 | $15.2622 | $16.7506 | $13.18 | $13.7208 | $107.24M | -3.01% |
| 2022-05-03 | $15.0482 | $15.7948 | $13.8695 | $14.1465 | $50.88M | -4.89% |
| 2022-05-02 | $15.0202 | $15.7933 | $14.20 | $14.8742 | $117.82M | -0.95% |
| 2022-05-01 | $16.4705 | $17.6451 | $14.7751 | $15.0164 | $114.63M | -8.86% |
| 2022-04-30 | $21.838 | $22.5277 | $16.0518 | $16.4767 | $149.61M | -13.93% |
| 2022-04-29 | $23.7178 | $24.459 | $18.3801 | $19.1426 | $178.62M | -17.89% |
| 2022-04-28 | $21.4704 | $27.6713 | $20.5305 | $23.3122 | $336.58M | +20.12% |
| 2022-04-27 | $18.0833 | $19.9472 | $17.845 | $19.408 | $52.90M | +7.49% |
| 2022-04-26 | $19.3298 | $19.5778 | $17.4141 | $18.0555 | $53.66M | +1.29% |
| 2022-04-25 | $17.6683 | $19.6097 | $17.4085 | $17.8247 | $76.14M | +6.00% |
| 2022-04-24 | $16.6765 | $17.8786 | $15.9002 | $16.8157 | $50.83M | +0.88% |
| 2022-04-23 | $15.3582 | $18.4615 | $15.1768 | $16.6687 | $79.48M | +8.37% |
| 2022-04-22 | $14.2824 | $15.4545 | $13.7022 | $15.381 | $35.07M | +7.19% |
| 2022-04-21 | $15.0383 | $15.56 | $13.7023 | $14.3489 | $90.49M | -4.60% |
| 2022-04-20 | $15.9659 | $17.5995 | $14.60 | $15.0413 | $72.82M | +12.36% |
| 2022-04-19 | $11.8589 | $13.5188 | $11.6632 | $13.3868 | $39.69M | +12.76% |
| 2022-04-18 | $11.6841 | $11.9102 | $10.8982 | $11.8714 | $14.91M | +5.41% |
| 2022-04-17 | $11.9718 | $12.0984 | $10.9037 | $11.2619 | $25.53M | -4.95% |
| 2022-04-16 | $11.3809 | $12.05 | $11.3373 | $11.8478 | $20.66M | +4.12% |
| 2022-04-15 | $12.2963 | $12.4869 | $11.2987 | $11.3785 | $17.49M | -7.34% |
| 2022-04-14 | $12.1852 | $12.6166 | $11.9307 | $12.2796 | $47.99M | +0.77% |
| 2022-04-13 | $12.7483 | $13.5661 | $12.1124 | $12.1856 | $66.01M | +5.09% |
| 2022-04-12 | $10.9423 | $12.119 | $10.7003 | $11.5954 | $22.63M | +6.02% |
| 2022-04-11 | $12.0735 | $12.2285 | $10.661 | $10.9367 | $29.47M | +2.15% |
| 2022-04-10 | $11.465 | $12.4005 | $10.6649 | $10.7069 | $55.71M | -2.47% |
| 2022-04-09 | $10.7735 | $11.0474 | $10.6061 | $10.9782 | $8.17M | +2.55% |
| 2022-04-08 | $11.3264 | $11.4856 | $10.5949 | $10.7049 | $93.23M | -5.13% |
| 2022-04-07 | $10.8574 | $11.603 | $10.7913 | $11.2839 | $131.55M | +4.56% |
| 2022-04-06 | $10.8821 | $11.2995 | $10.5204 | $10.7915 | $147.40M | -0.90% |
| 2022-04-05 | $12.1197 | $12.2901 | $10.70 | $10.8892 | $109.80M | -9.72% |
| 2022-04-04 | $11.5787 | $12.7931 | $11.1661 | $12.0614 | $174.10M | +4.18% |
| 2022-04-03 | $12.6089 | $12.667 | $11.5289 | $11.5773 | $85.80M | -7.62% |
| 2022-04-02 | $12.7955 | $13.0275 | $12.331 | $12.5325 | $124.00M | -2.14% |
| 2022-04-01 | $13.3309 | $13.8125 | $12.6058 | $12.8069 | $179.66M | +0.98% |
| 2022-03-31 | $14.2016 | $14.3926 | $12.50 | $12.6829 | $53.52M | -3.18% |
| 2022-03-30 | $13.9529 | $14.38 | $12.5226 | $13.0997 | $45.07M | -5.21% |
| 2022-03-29 | $13.8542 | $14.5674 | $13.0386 | $13.8194 | $129.82M | -0.76% |
| 2022-03-28 | $14.7879 | $15.224 | $13.671 | $13.9252 | $159.42M | -2.33% |
| 2022-03-27 | $13.837 | $14.3527 | $13.2807 | $14.2579 | $50.28M | +2.57% |
| 2022-03-26 | $13.5371 | $14.35 | $13.2899 | $13.9005 | $173.30M | +12.30% |
| 2022-03-25 | $12.9067 | $13.6998 | $12.2327 | $12.3782 | $50.34M | -4.44% |
| 2022-03-24 | $13.6612 | $13.7758 | $12.66 | $12.9531 | $226.92M | -4.32% |
| 2022-03-23 | $13.2641 | $14.4544 | $12.6325 | $13.5377 | $252.35M | +10.89% |
| 2022-03-22 | $10.5135 | $12.5741 | $10.2162 | $12.2082 | $75.11M | +15.86% |
| 2022-03-21 | $9.6252 | $10.9923 | $9.5656 | $10.5369 | $61.46M | +9.40% |
| 2022-03-20 | $11.7366 | $11.9428 | $9.513 | $9.6315 | $66.47M | -12.82% |
| 2022-03-19 | $14.1506 | $14.506 | $10.65 | $11.0477 | $160.77M | -15.50% |
| 2022-03-18 | $8.5886 | $17.9166 | $8.5886 | $13.0747 | $246.37M | +52.95% |
| 2022-03-17 | $8.5482 | $8.5482 | $8.5482 | $8.5482 | $72.34M | +15.20% |
| 2022-03-16 | $7.4203 | $7.4203 | $7.4203 | $7.4203 | $91.76M | +0.00% |
Frequently asked questions
What was the ApeCoin price on January 1, 2022?
APE opened 2022-03-16 at $7.4203 and closed that day at $7.4203.
What was the highest price of ApeCoin in 2022?
The highest was $27.6713 on 2022-04-28; the lowest was $2.6212 on 2022-11-13.
How much did ApeCoin change in 2022?
APE moved -50.73% in 2022, from $7.4203 to $3.6557.
More about ApeCoin
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.