ApeCoin price history in 2024
In 2024 ApeCoin (APE) went from $1.652 on 2024-01-01 to $1.2109 on 2024-12-31, a change of -26.70%. The highest price was $2.678 on 2024-03-13 and the lowest $0.4727 on 2024-08-05. About $3.47B was traded across the year. The best day was 2024-10-20 (+72.44%) and the worst 2024-12-09 (-21.14%).
$1.652Open · 2024-01-01
$1.2109Close · 2024-12-31
$2.678High · 2024-03-13
$0.4727Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.652 | $1.758 | $1.2396 | $1.394 | $253.22M | -15.62% |
| February | $1.3952 | $2.0845 | $1.3371 | $1.9081 | $232.13M | +36.77% |
| March | $1.908 | $2.678 | $1.7096 | $2.0103 | $329.90M | +5.36% |
| April | $2.0104 | $2.0131 | $0.9810 | $1.1627 | $213.19M | -42.17% |
| May | $1.159 | $1.352 | $1.1314 | $1.2664 | $180.83M | +9.27% |
| June | $1.2721 | $1.3665 | $0.8506 | $0.985625 | $122.67M | -22.52% |
| July | $0.9487 | $0.9542 | $0.6554 | $0.749346 | $115.71M | -21.01% |
| August | $0.7488 | $0.7990 | $0.4727 | $0.600887 | $73.91M | -19.75% |
| September | $0.6070 | $0.8930 | $0.5640 | $0.74955 | $100.71M | +23.48% |
| October | $0.7407 | $1.7587 | $0.6540 | $0.991273 | $629.35M | +33.83% |
| November | $1.0013 | $1.5671 | $0.8673 | $1.5011 | $595.78M | +49.91% |
| December | $1.501 | $2.1676 | $0.9990 | $1.2109 | $617.85M | -19.33% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $1.227 | $1.263 | $1.183 | $1.2109 | $7.88M | -2.20% |
| 2024-12-30 | $1.1971 | $1.2699 | $1.1651 | $1.2381 | $10.47M | +3.94% |
| 2024-12-29 | $1.2465 | $1.2809 | $1.1886 | $1.1912 | $9.70M | -4.19% |
| 2024-12-28 | $1.228 | $1.261 | $1.183 | $1.2433 | $7.23M | +1.59% |
| 2024-12-27 | $1.1754 | $1.2964 | $1.1682 | $1.2239 | $9.97M | +4.11% |
| 2024-12-26 | $1.2506 | $1.265 | $1.155 | $1.1756 | $3.82M | -5.92% |
| 2024-12-25 | $1.263 | $1.299 | $1.232 | $1.2495 | $3.69M | -0.68% |
| 2024-12-24 | $1.241 | $1.285 | $1.2035 | $1.258 | $9.20M | +0.27% |
| 2024-12-23 | $1.1383 | $1.267 | $1.10 | $1.2547 | $14.93M | +10.40% |
| 2024-12-22 | $1.132 | $1.183 | $1.0961 | $1.1365 | $10.93M | -0.21% |
| 2024-12-21 | $1.21 | $1.2832 | $1.111 | $1.1388 | $11.39M | -5.96% |
| 2024-12-20 | $1.161 | $1.225 | $0.9990 | $1.2111 | $16.35M | +5.35% |
| 2024-12-19 | $1.3149 | $1.3303 | $1.132 | $1.1496 | $30.92M | -12.61% |
| 2024-12-18 | $1.483 | $1.4995 | $1.3045 | $1.3155 | $13.31M | -10.25% |
| 2024-12-17 | $1.545 | $1.6249 | $1.4519 | $1.4657 | $17.67M | -5.21% |
| 2024-12-16 | $1.609 | $1.6512 | $1.513 | $1.5462 | $9.40M | -3.93% |
| 2024-12-15 | $1.532 | $1.618 | $1.492 | $1.6095 | $5.05M | +5.10% |
| 2024-12-14 | $1.634 | $1.65 | $1.4943 | $1.5314 | $7.14M | -6.27% |
| 2024-12-13 | $1.585 | $1.665 | $1.545 | $1.6338 | $10.52M | +3.37% |
| 2024-12-12 | $1.532 | $1.66 | $1.5135 | $1.5805 | $27.00M | +3.15% |
| 2024-12-11 | $1.4296 | $1.5535 | $1.379 | $1.5323 | $12.87M | +7.14% |
| 2024-12-10 | $1.4883 | $1.526 | $1.297 | $1.4301 | $38.82M | -4.00% |
| 2024-12-09 | $1.888 | $1.908 | $1.224 | $1.4897 | $23.98M | -21.14% |
| 2024-12-08 | $1.895 | $1.928 | $1.804 | $1.8891 | $8.17M | +0.24% |
| 2024-12-07 | $1.8522 | $1.9233 | $1.816 | $1.8845 | $24.89M | +0.61% |
| 2024-12-06 | $1.8352 | $1.9333 | $1.7965 | $1.8732 | $22.81M | +1.29% |
| 2024-12-05 | $1.9463 | $1.9747 | $1.782 | $1.8493 | $45.70M | -4.83% |
| 2024-12-04 | $1.896 | $2.1676 | $1.8416 | $1.9432 | $67.15M | +2.55% |
| 2024-12-03 | $1.591 | $2.0753 | $1.499 | $1.8948 | $46.68M | +18.05% |
| 2024-12-02 | $1.522 | $1.6111 | $1.4291 | $1.6051 | $49.15M | +5.35% |
| 2024-12-01 | $1.501 | $1.633 | $1.4327 | $1.5235 | $41.08M | +1.49% |
| 2024-11-30 | $1.417 | $1.5671 | $1.38 | $1.5011 | $16.17M | +6.00% |
| 2024-11-29 | $1.3883 | $1.4324 | $1.3221 | $1.4162 | $19.01M | +1.38% |
| 2024-11-28 | $1.316 | $1.433 | $1.2847 | $1.3968 | $22.17M | +6.32% |
| 2024-11-27 | $1.282 | $1.323 | $1.248 | $1.3138 | $16.43M | +2.38% |
| 2024-11-26 | $1.3146 | $1.385 | $1.2119 | $1.2833 | $14.76M | -2.40% |
| 2024-11-25 | $1.3772 | $1.393 | $1.272 | $1.3149 | $11.14M | -4.47% |
| 2024-11-24 | $1.307 | $1.442 | $1.23 | $1.3765 | $21.88M | +5.25% |
| 2024-11-23 | $1.217 | $1.322 | $1.194 | $1.3079 | $21.59M | +7.42% |
| 2024-11-22 | $1.1649 | $1.223 | $1.122 | $1.2175 | $8.31M | +4.45% |
| 2024-11-21 | $1.1443 | $1.1875 | $1.087 | $1.1657 | $14.17M | +1.56% |
| 2024-11-20 | $1.1038 | $1.1871 | $1.0535 | $1.1478 | $17.91M | +2.58% |
| 2024-11-19 | $1.1507 | $1.1652 | $1.0838 | $1.119 | $10.91M | -2.19% |
| 2024-11-18 | $1.079 | $1.163 | $1.0715 | $1.144 | $14.16M | +6.18% |
| 2024-11-17 | $1.154 | $1.1592 | $1.062 | $1.0775 | $7.05M | -6.62% |
| 2024-11-16 | $1.0893 | $1.317 | $1.083 | $1.1538 | $14.82M | +5.91% |
| 2024-11-15 | $1.0508 | $1.0945 | $1.006 | $1.0894 | $7.92M | +4.55% |
| 2024-11-14 | $1.1419 | $1.1907 | $1.037 | $1.0421 | $26.79M | -8.68% |
| 2024-11-13 | $1.1232 | $1.1712 | $1.0104 | $1.1411 | $15.75M | +1.84% |
| 2024-11-12 | $1.175 | $1.2408 | $1.0375 | $1.1205 | $44.39M | -4.72% |
| 2024-11-11 | $1.1145 | $1.1806 | $1.069 | $1.176 | $29.27M | +5.81% |
| 2024-11-10 | $1.111 | $1.1897 | $1.0551 | $1.1114 | $62.95M | +0.02% |
| 2024-11-09 | $1.0468 | $1.115 | $1.0136 | $1.1111 | $14.51M | +5.20% |
| 2024-11-08 | $1.0629 | $1.076 | $0.9966 | $1.0562 | $28.45M | +0.46% |
| 2024-11-07 | $1.0739 | $1.142 | $1.04 | $1.0514 | $29.10M | -2.20% |
| 2024-11-06 | $0.9780 | $1.085 | $0.9722 | $1.075 | $39.35M | +9.93% |
| 2024-11-05 | $0.9117 | $1.0479 | $0.9064 | $0.977889 | $13.19M | +7.29% |
| 2024-11-04 | $0.9238 | $0.9514 | $0.8673 | $0.911458 | $10.40M | -0.77% |
| 2024-11-03 | $1.0039 | $1.0278 | $0.8759 | $0.91856 | $26.23M | -8.51% |
| 2024-11-02 | $1.0149 | $1.0259 | $0.9659 | $1.004 | $6.22M | -1.24% |
| 2024-11-01 | $1.0013 | $1.0328 | $0.9627 | $1.0166 | $10.80M | +2.56% |
| 2024-10-31 | $1.0889 | $1.103 | $0.9910 | $0.991273 | $17.08M | -8.99% |
| 2024-10-30 | $1.0876 | $1.132 | $1.0624 | $1.0892 | $15.69M | +0.14% |
| 2024-10-29 | $1.045 | $1.115 | $1.0351 | $1.0876 | $30.08M | +3.11% |
| 2024-10-28 | $1.1296 | $1.1296 | $0.9910 | $1.0548 | $31.06M | -6.63% |
| 2024-10-27 | $1.0632 | $1.1975 | $1.0092 | $1.1297 | $14.34M | +6.79% |
| 2024-10-26 | $1.0605 | $1.0872 | $1.0107 | $1.0579 | $19.01M | +0.50% |
| 2024-10-25 | $1.1394 | $1.31 | $1.024 | $1.0526 | $67.80M | -7.57% |
| 2024-10-24 | $1.1288 | $1.2038 | $1.082 | $1.1388 | $17.72M | +0.75% |
| 2024-10-23 | $1.354 | $1.354 | $1.118 | $1.1304 | $51.82M | -16.56% |
| 2024-10-22 | $1.5696 | $1.6457 | $1.2541 | $1.3547 | $39.60M | -13.69% |
| 2024-10-21 | $1.4901 | $1.7587 | $1.3956 | $1.5697 | $66.02M | +4.41% |
| 2024-10-20 | $0.8720 | $1.7286 | $0.8612 | $1.5034 | $210.09M | +72.44% |
| 2024-10-19 | $0.7370 | $0.9276 | $0.7330 | $0.871884 | $3.10M | +17.86% |
| 2024-10-18 | $0.7262 | $0.7575 | $0.7206 | $0.739747 | $2.63M | +2.64% |
| 2024-10-17 | $0.7100 | $0.7328 | $0.6871 | $0.720704 | $3.08M | +0.85% |
| 2024-10-16 | $0.7196 | $0.7319 | $0.6950 | $0.714641 | $3.37M | -4.54% |
| 2024-10-15 | $0.7767 | $0.7880 | $0.7300 | $0.748633 | $772.18K | -3.63% |
| 2024-10-14 | $0.7270 | $0.7790 | $0.7150 | $0.776872 | $601.26K | +7.09% |
| 2024-10-13 | $0.7220 | $0.7320 | $0.6930 | $0.725447 | $382.56K | +1.97% |
| 2024-10-12 | $0.7310 | $0.7367 | $0.6938 | $0.711453 | $2.12M | -2.15% |
| 2024-10-11 | $0.7123 | $0.7380 | $0.7079 | $0.727052 | $2.65M | +2.61% |
| 2024-10-10 | $0.6984 | $0.7167 | $0.6730 | $0.708543 | $3.07M | +1.12% |
| 2024-10-09 | $0.7360 | $0.7377 | $0.6875 | $0.700692 | $3.49M | -1.83% |
| 2024-10-08 | $0.7370 | $0.7490 | $0.7040 | $0.713722 | $532.21K | -1.70% |
| 2024-10-07 | $0.7518 | $0.7620 | $0.7087 | $0.726039 | $3.52M | -2.88% |
| 2024-10-06 | $0.7287 | $0.7687 | $0.7197 | $0.747566 | $2.82M | +6.31% |
| 2024-10-05 | $0.70957 | $0.7250 | $0.6910 | $0.703166 | $271.86K | -1.52% |
| 2024-10-04 | $0.7060 | $0.7247 | $0.6993 | $0.714003 | $2.63M | +4.67% |
| 2024-10-03 | $0.6892 | $0.7140 | $0.6540 | $0.682167 | $872.84K | +0.46% |
| 2024-10-02 | $0.6940 | $0.7135 | $0.6542 | $0.679063 | $5.66M | -1.45% |
| 2024-10-01 | $0.7407 | $0.7446 | $0.6678 | $0.689019 | $7.46M | -8.08% |
| 2024-09-30 | $0.7827 | $0.8252 | $0.7143 | $0.74955 | $6.58M | -10.48% |
| 2024-09-29 | $0.8250 | $0.8485 | $0.7940 | $0.837265 | $887.79K | +1.86% |
| 2024-09-28 | $0.8146 | $0.8429 | $0.7938 | $0.821989 | $5.06M | -3.21% |
| 2024-09-27 | $0.8351 | $0.8580 | $0.8220 | $0.849285 | $765.38K | +0.69% |
| 2024-09-26 | $0.8298 | $0.8580 | $0.8172 | $0.843453 | $4.19M | +1.61% |
| 2024-09-25 | $0.8230 | $0.8590 | $0.8140 | $0.830055 | $3.74M | +0.92% |
| 2024-09-24 | $0.8042 | $0.8421 | $0.8006 | $0.82245 | $3.44M | +2.16% |
| 2024-09-23 | $0.8014 | $0.8259 | $0.7907 | $0.80508 | $3.50M | +1.63% |
| 2024-09-22 | $0.7797 | $0.8046 | $0.7583 | $0.792198 | $3.70M | -2.44% |
| 2024-09-21 | $0.8062 | $0.8190 | $0.7820 | $0.8120 | $697.70K | +0.27% |
| 2024-09-20 | $0.7923 | $0.8177 | $0.7818 | $0.809814 | $3.59M | +2.02% |
| 2024-09-19 | $0.7839 | $0.8161 | $0.7760 | $0.793775 | $4.74M | +1.14% |
| 2024-09-18 | $0.7275 | $0.7960 | $0.7235 | $0.784799 | $5.61M | +6.88% |
| 2024-09-17 | $0.7450 | $0.7693 | $0.7257 | $0.73427 | $5.28M | +1.80% |
| 2024-09-16 | $0.7268 | $0.7300 | $0.7030 | $0.721287 | $850.63K | -0.10% |
| 2024-09-15 | $0.7491 | $0.7495 | $0.7037 | $0.722019 | $3.92M | -2.73% |
| 2024-09-14 | $0.7568 | $0.7624 | $0.7268 | $0.742291 | $3.36M | -1.16% |
| 2024-09-13 | $0.7421 | $0.7687 | $0.7362 | $0.751029 | $4.15M | +0.73% |
| 2024-09-12 | $0.75324 | $0.76376 | $0.73452 | $0.745613 | $4.53M | -0.28% |
| 2024-09-11 | $0.7631 | $0.7783 | $0.7370 | $0.747686 | $6.61M | -9.83% |
| 2024-09-10 | $0.8500 | $0.8630 | $0.8090 | $0.829218 | $1.92M | -2.54% |
| 2024-09-09 | $0.7446 | $0.8930 | $0.7220 | $0.850833 | $2.14M | +13.08% |
| 2024-09-08 | $0.7331 | $0.7623 | $0.7223 | $0.752427 | $4.57M | +2.61% |
| 2024-09-07 | $0.7110 | $0.7634 | $0.7087 | $0.733287 | $6.96M | +15.00% |
| 2024-09-06 | $0.6482 | $0.6560 | $0.6107 | $0.637661 | $768.18K | -0.69% |
| 2024-09-05 | $0.6542 | $0.6686 | $0.6194 | $0.642114 | $4.99M | +5.80% |
| 2024-09-04 | $0.5880 | $0.6160 | $0.5660 | $0.6069 | $675.61K | +3.04% |
| 2024-09-03 | $0.6020 | $0.6130 | $0.5880 | $0.588972 | $377.64K | -0.90% |
| 2024-09-02 | $0.5907 | $0.6130 | $0.5871 | $0.594324 | $2.63M | +4.45% |
| 2024-09-01 | $0.6070 | $0.6110 | $0.5640 | $0.568994 | $466.36K | -5.31% |
| 2024-08-31 | $0.6180 | $0.6187 | $0.5824 | $0.600887 | $1.95M | -3.72% |
| 2024-08-30 | $0.6061 | $0.6423 | $0.6035 | $0.624091 | $2.89M | +1.66% |
| 2024-08-29 | $0.6462 | $0.6509 | $0.6028 | $0.613908 | $3.39M | -4.53% |
| 2024-08-28 | $0.6561 | $0.6920 | $0.6329 | $0.643046 | $6.79M | -2.24% |
| 2024-08-27 | $0.6885 | $0.7008 | $0.6440 | $0.657809 | $3.69M | -4.44% |
| 2024-08-26 | $0.7020 | $0.7220 | $0.6805 | $0.688362 | $3.36M | -5.72% |
| 2024-08-25 | $0.7595 | $0.7595 | $0.7146 | $0.730138 | $370.58K | -2.03% |
| 2024-08-24 | $0.7553 | $0.7990 | $0.7134 | $0.745238 | $3.34M | +4.43% |
| 2024-08-23 | $0.6352 | $0.7157 | $0.6349 | $0.713628 | $346.56K | +12.32% |
| 2024-08-22 | $0.6334 | $0.6531 | $0.6294 | $0.635345 | $683.56K | +0.63% |
| 2024-08-21 | $0.6154 | $0.6527 | $0.6100 | $0.631366 | $3.33M | +3.19% |
| 2024-08-20 | $0.5870 | $0.6330 | $0.5852 | $0.611872 | $2.21M | +3.60% |
| 2024-08-19 | $0.5930 | $0.6116 | $0.5797 | $0.5906 | $3.31M | -0.04% |
| 2024-08-18 | $0.6034 | $0.6050 | $0.5789 | $0.590811 | $2.63M | -1.15% |
| 2024-08-17 | $0.5633 | $0.6130 | $0.5631 | $0.597679 | $2.07M | +6.22% |
| 2024-08-16 | $0.5520 | $0.5710 | $0.5495 | $0.562701 | $2.37M | -1.77% |
| 2024-08-15 | $0.5884 | $0.6043 | $0.5625 | $0.572815 | $362.90K | -3.86% |
| 2024-08-14 | $0.5914 | $0.6050 | $0.5820 | $0.595793 | $2.75M | +0.19% |
| 2024-08-13 | $0.6000 | $0.6157 | $0.5770 | $0.594672 | $3.24M | -1.42% |
| 2024-08-12 | $0.6170 | $0.6210 | $0.5937 | $0.603243 | $3.13M | +4.98% |
| 2024-08-11 | $0.6200 | $0.6288 | $0.5715 | $0.574612 | $208.88K | -7.31% |
| 2024-08-10 | $0.6143 | $0.6268 | $0.6056 | $0.619919 | $262.63K | +0.35% |
| 2024-08-09 | $0.5991 | $0.6223 | $0.5971 | $0.617758 | $2.91M | +2.18% |
| 2024-08-08 | $0.5970 | $0.6210 | $0.5946 | $0.604582 | $3.77M | +8.33% |
| 2024-08-07 | $0.5770 | $0.6004 | $0.5506 | $0.55811 | $571.56K | -2.73% |
| 2024-08-06 | $0.5780 | $0.6000 | $0.5640 | $0.57379 | $4.67M | +4.98% |
| 2024-08-05 | $0.6104 | $0.6141 | $0.4727 | $0.546596 | $2.28M | -10.02% |
| 2024-08-04 | $0.6288 | $0.6517 | $0.5808 | $0.607456 | $665.12K | -3.39% |
| 2024-08-03 | $0.6675 | $0.6912 | $0.6101 | $0.628765 | $860.48K | -5.23% |
| 2024-08-02 | $0.6785 | $0.6915 | $0.6474 | $0.663473 | $4.57M | -7.81% |
| 2024-08-01 | $0.7488 | $0.7609 | $0.6675 | $0.719719 | $919.34K | -3.95% |
| 2024-07-31 | $0.7754 | $0.7954 | $0.7420 | $0.749346 | $594.30K | -3.29% |
| 2024-07-30 | $0.8021 | $0.8100 | $0.7645 | $0.774878 | $3.39M | +0.16% |
| 2024-07-29 | $0.7702 | $0.8036 | $0.7700 | $0.77361 | $512.38K | -0.74% |
| 2024-07-28 | $0.7690 | $0.8030 | $0.7620 | $0.779365 | $3.41M | +0.14% |
| 2024-07-27 | $0.7888 | $0.8036 | $0.7660 | $0.778245 | $4.82M | -1.32% |
| 2024-07-26 | $0.7787 | $0.8069 | $0.7769 | $0.788652 | $2.98M | +5.70% |
| 2024-07-25 | $0.7783 | $0.7837 | $0.7141 | $0.746142 | $789.95K | -4.26% |
| 2024-07-24 | $0.7941 | $0.8253 | $0.7732 | $0.779352 | $534.50K | -2.50% |
| 2024-07-23 | $0.8095 | $0.8266 | $0.7770 | $0.799372 | $4.61M | -1.30% |
| 2024-07-22 | $0.8340 | $0.8419 | $0.7961 | $0.809879 | $5.31M | -6.10% |
| 2024-07-21 | $0.8407 | $0.8667 | $0.8058 | $0.862501 | $1.86M | +2.28% |
| 2024-07-20 | $0.8350 | $0.8530 | $0.8220 | $0.843288 | $3.95M | +1.21% |
| 2024-07-19 | $0.8160 | $0.8370 | $0.8160 | $0.833166 | $4.79M | +2.58% |
| 2024-07-18 | $0.7950 | $0.8253 | $0.7830 | $0.812234 | $5.04M | +1.19% |
| 2024-07-17 | $0.8300 | $0.8602 | $0.7940 | $0.802698 | $6.46M | -2.45% |
| 2024-07-16 | $0.8140 | $0.8460 | $0.8050 | $0.822849 | $6.41M | +1.54% |
| 2024-07-15 | $0.7632 | $0.8260 | $0.7590 | $0.810385 | $6.16M | +6.52% |
| 2024-07-14 | $0.7385 | $0.7703 | $0.7340 | $0.760774 | $4.57M | +3.06% |
| 2024-07-13 | $0.7260 | $0.7500 | $0.7250 | $0.738174 | $4.45M | +1.73% |
| 2024-07-12 | $0.7358 | $0.7430 | $0.7160 | $0.725624 | $4.64M | +1.62% |
| 2024-07-11 | $0.7278 | $0.7568 | $0.7092 | $0.714081 | $1.38M | -1.47% |
| 2024-07-10 | $0.7328 | $0.7560 | $0.7140 | $0.724713 | $5.29M | -0.65% |
| 2024-07-09 | $0.7150 | $0.7480 | $0.7086 | $0.729443 | $4.17M | +1.74% |
| 2024-07-08 | $0.7069 | $0.7359 | $0.6965 | $0.717002 | $5.89M | +1.74% |
| 2024-07-07 | $0.7246 | $0.7503 | $0.6631 | $0.70471 | $4.98M | -7.58% |
| 2024-07-06 | $0.7075 | $0.7673 | $0.7023 | $0.762509 | $980.67K | +7.78% |
| 2024-07-05 | $0.7699 | $0.7705 | $0.6554 | $0.707488 | $5.02M | -8.11% |
| 2024-07-04 | $0.8914 | $0.8968 | $0.7634 | $0.769912 | $3.95M | -13.59% |
| 2024-07-03 | $0.9321 | $0.9378 | $0.8784 | $0.891035 | $2.26M | -4.38% |
| 2024-07-02 | $0.9068 | $0.9467 | $0.8935 | $0.931888 | $1.19M | +1.60% |
| 2024-07-01 | $0.9487 | $0.9542 | $0.8964 | $0.917235 | $5.32M | -6.94% |
| 2024-06-30 | $0.9413 | $0.9942 | $0.9360 | $0.985625 | $949.00K | +4.68% |
| 2024-06-29 | $0.9582 | $0.9789 | $0.9397 | $0.941529 | $660.07K | -2.31% |
| 2024-06-28 | $0.9850 | $0.9877 | $0.9586 | $0.96378 | $4.66M | -1.77% |
| 2024-06-27 | $0.9780 | $0.9958 | $0.9620 | $0.981187 | $4.30M | +0.52% |
| 2024-06-26 | $0.9668 | $0.9990 | $0.9430 | $0.976112 | $5.27M | +0.85% |
| 2024-06-25 | $0.9750 | $0.9860 | $0.9517 | $0.967839 | $4.76M | +0.02% |
| 2024-06-24 | $0.9040 | $0.9860 | $0.9010 | $0.967602 | $8.13M | +7.11% |
| 2024-06-23 | $0.9360 | $0.9393 | $0.8506 | $0.903406 | $6.95M | -3.09% |
| 2024-06-22 | $0.9307 | $0.9490 | $0.9210 | $0.932226 | $3.31M | -0.12% |
| 2024-06-21 | $0.9320 | $0.9440 | $0.9100 | $0.933371 | $4.24M | +0.58% |
| 2024-06-20 | $0.9170 | $0.9465 | $0.9014 | $0.927992 | $6.38M | +1.07% |
| 2024-06-19 | $0.9137 | $0.9720 | $0.9080 | $0.918133 | $6.28M | +0.51% |
| 2024-06-18 | $0.9001 | $0.9449 | $0.8680 | $0.913433 | $9.07M | -10.12% |
| 2024-06-17 | $1.0844 | $1.0899 | $0.9953 | $1.0163 | $509.68K | -6.36% |
| 2024-06-16 | $1.047 | $1.086 | $1.0318 | $1.0853 | $184.98K | +1.98% |
| 2024-06-15 | $1.059 | $1.072 | $1.032 | $1.0643 | $3.37M | +4.90% |
| 2024-06-14 | $1.0718 | $1.0925 | $0.9920 | $1.0146 | $1.84M | -4.19% |
| 2024-06-13 | $1.0615 | $1.093 | $1.0464 | $1.0589 | $5.65M | -5.40% |
| 2024-06-12 | $1.079 | $1.1415 | $1.0553 | $1.1194 | $1.96M | +3.77% |
| 2024-06-11 | $1.131 | $1.1412 | $1.0553 | $1.0788 | $3.36M | -4.62% |
| 2024-06-10 | $1.1544 | $1.1639 | $1.1103 | $1.131 | $963.66K | -2.32% |
| 2024-06-09 | $1.152 | $1.169 | $1.11 | $1.1579 | $4.47M | +1.39% |
| 2024-06-08 | $1.1444 | $1.1959 | $1.1039 | $1.142 | $5.49M | -4.26% |
| 2024-06-07 | $1.3283 | $1.335 | $1.102 | $1.1928 | $1.96M | -10.15% |
| 2024-06-06 | $1.3366 | $1.3399 | $1.2933 | $1.3275 | $5.06M | -1.14% |
| 2024-06-05 | $1.338 | $1.3665 | $1.319 | $1.3428 | $4.89M | +0.74% |
| 2024-06-04 | $1.322 | $1.347 | $1.311 | $1.333 | $4.64M | +1.25% |
| 2024-06-03 | $1.2949 | $1.333 | $1.28 | $1.3166 | $4.96M | +2.01% |
| 2024-06-02 | $1.305 | $1.3326 | $1.2618 | $1.2906 | $4.94M | -0.81% |
| 2024-06-01 | $1.2721 | $1.3207 | $1.27 | $1.3012 | $3.45M | +2.75% |
| 2024-05-31 | $1.2562 | $1.2814 | $1.235 | $1.2664 | $4.08M | +0.51% |
| 2024-05-30 | $1.293 | $1.3123 | $1.243 | $1.2599 | $4.85M | -2.68% |
| 2024-05-29 | $1.3168 | $1.3401 | $1.2551 | $1.2946 | $5.04M | -1.62% |
| 2024-05-28 | $1.3101 | $1.3501 | $1.282 | $1.3159 | $6.32M | -0.26% |
| 2024-05-27 | $1.336 | $1.352 | $1.274 | $1.3193 | $7.64M | +3.02% |
| 2024-05-26 | $1.3176 | $1.319 | $1.2648 | $1.2807 | $2.04M | -1.43% |
| 2024-05-25 | $1.3115 | $1.32 | $1.2765 | $1.2993 | $5.48M | -1.12% |
| 2024-05-24 | $1.297 | $1.3466 | $1.278 | $1.314 | $6.62M | +2.25% |
| 2024-05-23 | $1.2524 | $1.328 | $1.184 | $1.2851 | $13.75M | +2.19% |
| 2024-05-22 | $1.2928 | $1.311 | $1.231 | $1.2577 | $8.53M | -2.80% |
| 2024-05-21 | $1.3038 | $1.3271 | $1.263 | $1.2938 | $8.06M | -0.62% |
| 2024-05-20 | $1.214 | $1.334 | $1.208 | $1.302 | $9.21M | +7.68% |
| 2024-05-19 | $1.2052 | $1.2345 | $1.1748 | $1.2091 | $3.91M | -3.66% |
| 2024-05-18 | $1.253 | $1.2668 | $1.228 | $1.255 | $271.02K | +0.45% |
| 2024-05-17 | $1.25 | $1.274 | $1.228 | $1.2494 | $4.28M | +1.50% |
| 2024-05-16 | $1.192 | $1.252 | $1.187 | $1.2309 | $1.98M | +2.44% |
| 2024-05-15 | $1.18 | $1.241 | $1.165 | $1.2016 | $6.20M | +5.28% |
| 2024-05-14 | $1.1752 | $1.1806 | $1.1314 | $1.1413 | $734.18K | -1.77% |
| 2024-05-13 | $1.199 | $1.216 | $1.1403 | $1.1619 | $4.85M | -3.12% |
| 2024-05-12 | $1.219 | $1.2272 | $1.1424 | $1.1994 | $4.37M | -1.43% |
| 2024-05-11 | $1.23 | $1.2348 | $1.205 | $1.2168 | $3.17M | -0.57% |
| 2024-05-10 | $1.2433 | $1.2486 | $1.2019 | $1.2238 | $6.13M | -2.73% |
| 2024-05-09 | $1.252 | $1.301 | $1.233 | $1.2581 | $7.92M | +1.67% |
| 2024-05-08 | $1.2229 | $1.2594 | $1.193 | $1.2375 | $6.37M | +0.75% |
| 2024-05-07 | $1.276 | $1.2772 | $1.1921 | $1.2282 | $7.09M | -3.18% |
| 2024-05-06 | $1.266 | $1.315 | $1.2363 | $1.2685 | $7.77M | +0.23% |
| 2024-05-05 | $1.2685 | $1.321 | $1.24 | $1.2657 | $6.97M | +0.74% |
| 2024-05-04 | $1.25 | $1.2746 | $1.21 | $1.2564 | $4.77M | +0.74% |
| 2024-05-03 | $1.2332 | $1.2653 | $1.228 | $1.2471 | $5.06M | +2.10% |
| 2024-05-02 | $1.2006 | $1.2369 | $1.1906 | $1.2215 | $5.84M | +2.73% |
| 2024-05-01 | $1.159 | $1.2167 | $1.142 | $1.1891 | $11.54M | +2.27% |
| 2024-04-30 | $1.171 | $1.179 | $1.092 | $1.1627 | $10.37M | -5.72% |
| 2024-04-29 | $1.2787 | $1.2945 | $1.2056 | $1.2333 | $2.01M | -2.02% |
| 2024-04-28 | $1.2934 | $1.3246 | $1.223 | $1.2586 | $6.28M | -2.13% |
| 2024-04-27 | $1.2277 | $1.348 | $1.2213 | $1.286 | $9.87M | -7.15% |
| 2024-04-26 | $1.271 | $1.451 | $1.2355 | $1.385 | $2.94M | +9.19% |
| 2024-04-25 | $1.2447 | $1.2873 | $1.205 | $1.2684 | $1.04M | +0.19% |
| 2024-04-24 | $1.2726 | $1.2922 | $1.2067 | $1.266 | $7.33M | -3.80% |
| 2024-04-23 | $1.3433 | $1.3618 | $1.3032 | $1.316 | $1.54M | -1.31% |
| 2024-04-22 | $1.322 | $1.362 | $1.309 | $1.3335 | $8.27M | +2.30% |
| 2024-04-21 | $1.3083 | $1.3273 | $1.2585 | $1.3035 | $4.67M | +0.19% |
| 2024-04-20 | $1.278 | $1.325 | $1.268 | $1.301 | $6.63M | +6.36% |
| 2024-04-19 | $1.2529 | $1.2733 | $1.1543 | $1.2232 | $3.02M | -1.90% |
| 2024-04-18 | $1.245 | $1.273 | $1.1564 | $1.2469 | $10.50M | +5.13% |
| 2024-04-17 | $1.20 | $1.2245 | $1.1335 | $1.1861 | $2.67M | -1.21% |
| 2024-04-16 | $1.1854 | $1.2186 | $1.1209 | $1.2007 | $3.57M | +1.36% |
| 2024-04-15 | $1.2254 | $1.2685 | $1.1439 | $1.1845 | $4.49M | -2.91% |
| 2024-04-14 | $1.171 | $1.268 | $1.129 | $1.22 | $16.07M | +4.98% |
| 2024-04-13 | $1.2881 | $1.2922 | $0.9810 | $1.1622 | $35.53M | -10.30% |
| 2024-04-12 | $1.525 | $1.5292 | $1.0928 | $1.2956 | $22.87M | -20.21% |
| 2024-04-11 | $1.6617 | $1.6868 | $1.6054 | $1.6237 | $1.37M | -1.20% |
| 2024-04-10 | $1.6243 | $1.6879 | $1.612 | $1.6435 | $7.19M | -2.50% |
| 2024-04-09 | $1.8017 | $1.8075 | $1.6747 | $1.6857 | $1.93M | -6.46% |
| 2024-04-08 | $1.724 | $1.818 | $1.6753 | $1.8021 | $1.21M | +2.45% |
| 2024-04-07 | $1.718 | $1.785 | $1.6767 | $1.759 | $5.63M | +2.63% |
| 2024-04-06 | $1.699 | $1.741 | $1.693 | $1.7139 | $4.07M | +1.63% |
| 2024-04-05 | $1.6773 | $1.726 | $1.652 | $1.6865 | $5.75M | +0.19% |
| 2024-04-04 | $1.728 | $1.7523 | $1.6089 | $1.6833 | $7.16M | -0.92% |
| 2024-04-03 | $1.7206 | $1.7852 | $1.649 | $1.6989 | $5.17M | -1.26% |
| 2024-04-02 | $1.7331 | $1.7879 | $1.6633 | $1.7207 | $10.15M | -8.54% |
| 2024-04-01 | $2.0104 | $2.0131 | $1.8313 | $1.8813 | $3.92M | -6.42% |
| 2024-03-31 | $1.9751 | $2.0282 | $1.9651 | $2.0103 | $1.57M | +0.96% |
| 2024-03-30 | $1.9975 | $2.03 | $1.9619 | $1.9912 | $6.04M | -0.57% |
| 2024-03-29 | $2.0164 | $2.04 | $1.9769 | $2.0026 | $7.72M | -1.26% |
| 2024-03-28 | $2.031 | $2.076 | $1.9828 | $2.028 | $7.98M | +0.57% |
| 2024-03-27 | $1.969 | $2.0618 | $1.9553 | $2.0165 | $9.68M | -2.56% |
| 2024-03-26 | $2.0608 | $2.1415 | $2.0192 | $2.0694 | $3.50M | +0.61% |
| 2024-03-25 | $2.0495 | $2.1407 | $2.032 | $2.0569 | $10.89M | +3.54% |
| 2024-03-24 | $1.8891 | $1.9927 | $1.8676 | $1.9866 | $2.58M | +3.88% |
| 2024-03-23 | $1.9308 | $1.945 | $1.867 | $1.9125 | $6.34M | +2.27% |
| 2024-03-22 | $1.906 | $1.9481 | $1.8019 | $1.8701 | $2.89M | -0.20% |
| 2024-03-21 | $1.909 | $1.948 | $1.801 | $1.8738 | $10.89M | -2.10% |
| 2024-03-20 | $1.806 | $1.9515 | $1.735 | $1.9141 | $13.75M | +6.18% |
| 2024-03-19 | $1.8786 | $1.9231 | $1.7096 | $1.8027 | $16.55M | -9.59% |
| 2024-03-18 | $2.1094 | $2.1577 | $1.9513 | $1.9939 | $2.71M | -5.42% |
| 2024-03-17 | $2.07 | $2.1307 | $1.9368 | $2.1081 | $2.65M | +0.54% |
| 2024-03-16 | $2.1729 | $2.1806 | $1.9387 | $2.0968 | $14.36M | -3.90% |
| 2024-03-15 | $2.1352 | $2.245 | $2.106 | $2.182 | $14.94M | -6.04% |
| 2024-03-14 | $2.4245 | $2.4289 | $2.1862 | $2.3221 | $4.98M | -4.23% |
| 2024-03-13 | $2.2898 | $2.678 | $2.2692 | $2.4247 | $7.41M | +5.85% |
| 2024-03-12 | $2.3328 | $2.3569 | $2.1025 | $2.2907 | $5.17M | -1.70% |
| 2024-03-11 | $2.2902 | $2.3523 | $2.1463 | $2.3303 | $4.23M | +2.46% |
| 2024-03-10 | $2.232 | $2.346 | $2.15 | $2.2744 | $17.96M | +1.29% |
| 2024-03-09 | $2.3386 | $2.4499 | $2.179 | $2.2455 | $17.78M | +2.99% |
| 2024-03-08 | $2.2081 | $2.2575 | $2.0265 | $2.1804 | $4.20M | -1.23% |
| 2024-03-07 | $2.2091 | $2.2479 | $2.1361 | $2.2076 | $3.19M | -0.04% |
| 2024-03-06 | $2.111 | $2.2363 | $2.1041 | $2.2084 | $15.93M | +5.12% |
| 2024-03-05 | $2.2431 | $2.2628 | $1.8106 | $2.1008 | $35.61M | -10.89% |
| 2024-03-04 | $2.2356 | $2.50 | $2.1331 | $2.3575 | $10.74M | +5.67% |
| 2024-03-03 | $2.2882 | $2.389 | $2.039 | $2.2309 | $27.25M | -2.09% |
| 2024-03-02 | $2.261 | $2.39 | $2.0351 | $2.2785 | $27.65M | +7.09% |
| 2024-03-01 | $1.908 | $2.131 | $1.908 | $2.1277 | $12.76M | +11.50% |
| 2024-02-29 | $1.8579 | $2.0411 | $1.8294 | $1.9081 | $7.51M | +2.80% |
| 2024-02-28 | $1.9428 | $2.0071 | $1.6808 | $1.8562 | $8.05M | -4.56% |
| 2024-02-27 | $1.9235 | $2.047 | $1.904 | $1.9449 | $20.77M | -2.03% |
| 2024-02-26 | $1.8433 | $2.0845 | $1.8065 | $1.9852 | $9.37M | +7.76% |
| 2024-02-25 | $1.7653 | $1.8467 | $1.7501 | $1.8422 | $4.06M | +3.04% |
| 2024-02-24 | $1.738 | $1.8434 | $1.7372 | $1.7879 | $12.18M | +7.52% |
| 2024-02-23 | $1.6898 | $1.7072 | $1.6123 | $1.6628 | $2.98M | -0.55% |
| 2024-02-22 | $1.707 | $1.74 | $1.6266 | $1.672 | $9.84M | -2.26% |
| 2024-02-21 | $1.6811 | $1.752 | $1.6313 | $1.7106 | $13.50M | -7.40% |
| 2024-02-20 | $1.7251 | $1.91 | $1.6847 | $1.8472 | $7.92M | +6.37% |
| 2024-02-19 | $1.7347 | $1.911 | $1.685 | $1.7366 | $17.17M | +0.24% |
| 2024-02-18 | $1.6991 | $1.7599 | $1.6775 | $1.7325 | $11.47M | +5.33% |
| 2024-02-17 | $1.698 | $1.6982 | $1.5585 | $1.6448 | $4.45M | -3.03% |
| 2024-02-16 | $1.6045 | $1.6989 | $1.5818 | $1.6962 | $4.33M | +5.45% |
| 2024-02-15 | $1.6478 | $1.678 | $1.582 | $1.6085 | $13.38M | +2.88% |
| 2024-02-14 | $1.5269 | $1.5975 | $1.5025 | $1.5635 | $3.37M | +1.55% |
| 2024-02-13 | $1.4735 | $1.5968 | $1.4678 | $1.5397 | $10.62M | +4.41% |
| 2024-02-12 | $1.463 | $1.5099 | $1.442 | $1.4747 | $9.49M | +1.80% |
| 2024-02-11 | $1.4436 | $1.4691 | $1.411 | $1.4486 | $5.48M | +0.66% |
| 2024-02-10 | $1.426 | $1.472 | $1.417 | $1.4391 | $5.26M | +0.95% |
| 2024-02-09 | $1.407 | $1.4517 | $1.391 | $1.4255 | $6.79M | +1.35% |
| 2024-02-08 | $1.399 | $1.448 | $1.379 | $1.4066 | $7.66M | +0.64% |
| 2024-02-07 | $1.361 | $1.407 | $1.358 | $1.3977 | $5.31M | +2.73% |
| 2024-02-06 | $1.367 | $1.3917 | $1.3429 | $1.3606 | $5.77M | -0.69% |
| 2024-02-05 | $1.359 | $1.3916 | $1.352 | $1.37 | $4.81M | +0.89% |
| 2024-02-04 | $1.3787 | $1.3982 | $1.3371 | $1.3579 | $4.54M | -2.04% |
| 2024-02-03 | $1.4206 | $1.423 | $1.3556 | $1.3861 | $4.39M | -2.47% |
| 2024-02-02 | $1.4237 | $1.4427 | $1.4047 | $1.4212 | $6.55M | -5.54% |
| 2024-02-01 | $1.3952 | $1.5377 | $1.3759 | $1.5045 | $5.12M | +7.92% |
| 2024-01-31 | $1.4304 | $1.4477 | $1.3685 | $1.394 | $2.62M | -1.65% |
| 2024-01-30 | $1.4312 | $1.4479 | $1.3673 | $1.4174 | $6.97M | -0.99% |
| 2024-01-29 | $1.4486 | $1.4713 | $1.394 | $1.4316 | $7.45M | +3.23% |
| 2024-01-28 | $1.4114 | $1.4514 | $1.3665 | $1.3868 | $1.96M | -1.57% |
| 2024-01-27 | $1.432 | $1.452 | $1.4005 | $1.4089 | $6.19M | -0.61% |
| 2024-01-26 | $1.369 | $1.4599 | $1.369 | $1.4175 | $7.48M | +7.82% |
| 2024-01-25 | $1.3282 | $1.3403 | $1.2767 | $1.3147 | $1.76M | +0.82% |
| 2024-01-24 | $1.306 | $1.34 | $1.2813 | $1.3041 | $5.65M | -0.12% |
| 2024-01-23 | $1.2858 | $1.3353 | $1.26 | $1.3056 | $7.69M | +0.72% |
| 2024-01-22 | $1.345 | $1.359 | $1.2396 | $1.2963 | $10.16M | -7.44% |
| 2024-01-21 | $1.398 | $1.4315 | $1.3841 | $1.4004 | $1.52M | -0.76% |
| 2024-01-20 | $1.381 | $1.4296 | $1.375 | $1.4111 | $6.20M | +1.95% |
| 2024-01-19 | $1.3651 | $1.4188 | $1.3122 | $1.384 | $9.80M | +0.70% |
| 2024-01-18 | $1.438 | $1.438 | $1.35 | $1.3745 | $12.32M | -10.96% |
| 2024-01-17 | $1.4574 | $1.674 | $1.442 | $1.5436 | $7.64M | +5.90% |
| 2024-01-16 | $1.4414 | $1.4702 | $1.4089 | $1.4576 | $1.97M | +0.70% |
| 2024-01-15 | $1.408 | $1.459 | $1.397 | $1.4474 | $9.96M | +3.44% |
| 2024-01-14 | $1.4456 | $1.4497 | $1.3718 | $1.3992 | $8.93M | -3.55% |
| 2024-01-13 | $1.441 | $1.471 | $1.409 | $1.4508 | $8.64M | +0.62% |
| 2024-01-12 | $1.481 | $1.527 | $1.3792 | $1.4419 | $15.25M | -2.12% |
| 2024-01-11 | $1.45 | $1.531 | $1.413 | $1.4731 | $14.88M | +2.31% |
| 2024-01-10 | $1.344 | $1.496 | $1.306 | $1.4399 | $16.83M | +7.71% |
| 2024-01-09 | $1.301 | $1.41 | $1.2596 | $1.3368 | $14.58M | -4.97% |
| 2024-01-08 | $1.369 | $1.4101 | $1.2533 | $1.4067 | $3.29M | +2.96% |
| 2024-01-07 | $1.4255 | $1.431 | $1.2645 | $1.3663 | $15.07M | -3.70% |
| 2024-01-06 | $1.417 | $1.486 | $1.3837 | $1.4188 | $12.01M | -0.40% |
| 2024-01-05 | $1.4211 | $1.531 | $1.3377 | $1.4244 | $16.44M | -6.12% |
| 2024-01-04 | $1.458 | $1.5341 | $1.4286 | $1.5173 | $2.50M | +4.01% |
| 2024-01-03 | $1.6909 | $1.7554 | $1.27 | $1.4588 | $6.61M | -13.66% |
| 2024-01-02 | $1.6992 | $1.7579 | $1.6615 | $1.6897 | $3.27M | -0.62% |
| 2024-01-01 | $1.652 | $1.758 | $1.645 | $1.7001 | $7.62M | +3.92% |
Frequently asked questions
What was the ApeCoin price on January 1, 2024?
APE opened 2024-01-01 at $1.652 and closed that day at $1.7001.
What was the highest price of ApeCoin in 2024?
The highest was $2.678 on 2024-03-13; the lowest was $0.4727 on 2024-08-05.
How much did ApeCoin change in 2024?
APE moved -26.70% in 2024, from $1.652 to $1.2109.
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.