ApeCoin price history in 2025
In 2025 ApeCoin (APE) went from $1.204 on 2025-01-01 to $0.196442 on 2025-12-31, a change of -83.68%. The highest price was $1.397 on 2025-01-06 and the lowest $0.1492 on 2025-10-10. About $2.14B was traded across the year. The best day was 2025-10-12 (+18.02%) and the worst 2025-10-10 (-31.58%).
$1.204Open · 2025-01-01
$0.196442Close · 2025-12-31
$1.397High · 2025-01-06
$0.1492Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.204 | $1.397 | $0.8530 | $0.985147 | $278.33M | -18.18% |
| February | $0.9979 | $1.0455 | $0.5401 | $0.641558 | $258.53M | -35.71% |
| March | $0.6414 | $0.6902 | $0.4200 | $0.469869 | $264.58M | -26.74% |
| April | $0.4701 | $0.5640 | $0.3489 | $0.533718 | $173.46M | +13.53% |
| May | $0.53617 | $0.7359 | $0.4612 | $0.615304 | $188.59M | +14.76% |
| June | $0.6155 | $0.7861 | $0.5285 | $0.603211 | $186.84M | -2.00% |
| July | $0.6109 | $0.7747 | $0.5669 | $0.56926 | $215.24M | -6.82% |
| August | $0.5718 | $0.6651 | $0.5266 | $0.559284 | $196.18M | -2.19% |
| September | $0.5622 | $0.6369 | $0.4942 | $0.539654 | $104.23M | -4.01% |
| October | $0.5459 | $0.5925 | $0.1492 | $0.400974 | $151.00M | -26.55% |
| November | $0.3977 | $0.4221 | $0.2550 | $0.255362 | $80.31M | -35.79% |
| December | $0.2554 | $0.2694 | $0.1889 | $0.196442 | $45.00M | -23.08% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.2005 | $0.2014 | $0.1916 | $0.196442 | $607.64K | -1.78% |
| 2025-12-30 | $0.2001 | $0.2052 | $0.1971 | $0.200002 | $750.25K | -0.67% |
| 2025-12-29 | $0.2084 | $0.2138 | $0.1996 | $0.201346 | $915.90K | -2.83% |
| 2025-12-28 | $0.2091 | $0.2146 | $0.2063 | $0.207217 | $1.07M | -1.43% |
| 2025-12-27 | $0.2042 | $0.210222 | $0.2018 | $0.210222 | $761.94K | +2.82% |
| 2025-12-26 | $0.1981 | $0.2061 | $0.1974 | $0.204452 | $632.46K | +2.70% |
| 2025-12-25 | $0.2018 | $0.2125 | $0.1974 | $0.199085 | $1.52M | -2.68% |
| 2025-12-24 | $0.1982 | $0.204576 | $0.1926 | $0.204576 | $928.90K | +3.36% |
| 2025-12-23 | $0.1982 | $0.2014 | $0.1923 | $0.197916 | $825.63K | +0.30% |
| 2025-12-22 | $0.2006 | $0.2052 | $0.1950 | $0.197333 | $1.10M | -1.58% |
| 2025-12-21 | $0.2065 | $0.2080 | $0.1954 | $0.200501 | $1.06M | -2.95% |
| 2025-12-20 | $0.2069 | $0.2085 | $0.2026 | $0.206599 | $478.82K | -0.05% |
| 2025-12-19 | $0.1955 | $0.2087 | $0.1931 | $0.206712 | $1.29M | +5.74% |
| 2025-12-18 | $0.1998 | $0.2112 | $0.1889 | $0.1955 | $1.08M | -2.07% |
| 2025-12-17 | $0.2128 | $0.2172 | $0.1987 | $0.199629 | $765.12K | -5.39% |
| 2025-12-16 | $0.2123 | $0.2165 | $0.2078 | $0.211006 | $1.26M | -1.23% |
| 2025-12-15 | $0.2189 | $0.2282 | $0.2043 | $0.213633 | $1.64M | -2.42% |
| 2025-12-14 | $0.2320 | $0.2340 | $0.2165 | $0.218941 | $459.66K | -5.63% |
| 2025-12-13 | $0.2306 | $0.2355 | $0.2286 | $0.2320 | $592.98K | +0.27% |
| 2025-12-12 | $0.2328 | $0.2394 | $0.2195 | $0.231381 | $2.17M | -0.66% |
| 2025-12-11 | $0.2362 | $0.2389 | $0.2235 | $0.232927 | $948.77K | -1.40% |
| 2025-12-10 | $0.2464 | $0.2501 | $0.2335 | $0.236225 | $1.19M | -4.14% |
| 2025-12-09 | $0.2374 | $0.2694 | $0.2293 | $0.24644 | $1.76M | +3.78% |
| 2025-12-08 | $0.2262 | $0.2452 | $0.2253 | $0.237463 | $1.14M | +5.00% |
| 2025-12-07 | $0.2365 | $0.2380 | $0.2221 | $0.226163 | $879.51K | -3.52% |
| 2025-12-06 | $0.2321 | $0.2448 | $0.2307 | $0.234412 | $2.57M | +0.16% |
| 2025-12-05 | $0.2370 | $0.2415 | $0.2198 | $0.23404 | $3.11M | +0.21% |
| 2025-12-04 | $0.2515 | $0.2529 | $0.233561 | $0.233561 | $2.39M | -6.38% |
| 2025-12-03 | $0.2457 | $0.2545 | $0.2331 | $0.249481 | $4.23M | +2.27% |
| 2025-12-02 | $0.2368 | $0.2598 | $0.2335 | $0.243954 | $4.11M | +3.11% |
| 2025-12-01 | $0.2554 | $0.2574 | $0.2322 | $0.2366 | $2.75M | -7.35% |
| 2025-11-30 | $0.2672 | $0.2682 | $0.2550 | $0.255362 | $1.04M | -3.30% |
| 2025-11-29 | $0.2710 | $0.2751 | $0.264076 | $0.264076 | $1.74M | -2.42% |
| 2025-11-28 | $0.2785 | $0.2826 | $0.2659 | $0.270616 | $1.97M | -2.85% |
| 2025-11-27 | $0.2801 | $0.2857 | $0.2720 | $0.278557 | $2.19M | -0.49% |
| 2025-11-26 | $0.2878 | $0.2885 | $0.2692 | $0.279941 | $3.24M | -2.76% |
| 2025-11-25 | $0.2865 | $0.2891 | $0.2690 | $0.28788 | $2.25M | +0.44% |
| 2025-11-24 | $0.2837 | $0.2920 | $0.2786 | $0.286614 | $2.05M | +0.46% |
| 2025-11-23 | $0.2795 | $0.2886 | $0.2771 | $0.285295 | $3.61M | +1.40% |
| 2025-11-22 | $0.2858 | $0.2868 | $0.2731 | $0.281356 | $2.30M | -0.72% |
| 2025-11-21 | $0.3149 | $0.3212 | $0.2696 | $0.283402 | $4.50M | -10.01% |
| 2025-11-20 | $0.3321 | $0.3408 | $0.3056 | $0.314941 | $1.28M | -4.94% |
| 2025-11-19 | $0.3242 | $0.3406 | $0.3134 | $0.331323 | $3.26M | -1.64% |
| 2025-11-18 | $0.3280 | $0.3447 | $0.3199 | $0.336841 | $1.26M | +1.15% |
| 2025-11-17 | $0.3442 | $0.3514 | $0.3203 | $0.332999 | $4.33M | -3.21% |
| 2025-11-16 | $0.3397 | $0.3564 | $0.3321 | $0.344032 | $3.45M | -2.54% |
| 2025-11-15 | $0.3487 | $0.3623 | $0.3483 | $0.352994 | $706.47K | +0.75% |
| 2025-11-14 | $0.3602 | $0.3651 | $0.3410 | $0.350359 | $3.69M | -2.74% |
| 2025-11-13 | $0.3755 | $0.3775 | $0.3414 | $0.360212 | $5.49M | -3.75% |
| 2025-11-12 | $0.3751 | $0.3958 | $0.3647 | $0.374257 | $2.94M | -0.58% |
| 2025-11-11 | $0.4089 | $0.4114 | $0.3732 | $0.376436 | $3.07M | -7.95% |
| 2025-11-10 | $0.3942 | $0.4173 | $0.3845 | $0.408927 | $2.00M | +4.26% |
| 2025-11-09 | $0.4016 | $0.4052 | $0.3843 | $0.392232 | $3.14M | -1.47% |
| 2025-11-08 | $0.4136 | $0.4219 | $0.3895 | $0.39809 | $3.29M | -3.77% |
| 2025-11-07 | $0.3656 | $0.4221 | $0.3641 | $0.413671 | $2.55M | +13.15% |
| 2025-11-06 | $0.3807 | $0.3820 | $0.3514 | $0.365607 | $2.06M | -3.98% |
| 2025-11-05 | $0.3527 | $0.3835 | $0.3358 | $0.380748 | $2.33M | +7.93% |
| 2025-11-04 | $0.3670 | $0.3760 | $0.3313 | $0.352758 | $3.86M | -3.40% |
| 2025-11-03 | $0.4118 | $0.4132 | $0.3478 | $0.36517 | $4.27M | -11.33% |
| 2025-11-02 | $0.4115 | $0.4177 | $0.3954 | $0.411843 | $875.95K | +1.19% |
| 2025-11-01 | $0.3977 | $0.4128 | $0.3928 | $0.407013 | $1.55M | +1.51% |
| 2025-10-31 | $0.3942 | $0.4073 | $0.3909 | $0.400974 | $1.98M | +0.65% |
| 2025-10-30 | $0.4283 | $0.4323 | $0.3799 | $0.398382 | $3.50M | -7.00% |
| 2025-10-29 | $0.4215 | $0.4407 | $0.4097 | $0.428384 | $1.75M | +1.80% |
| 2025-10-28 | $0.4435 | $0.4566 | $0.4135 | $0.420806 | $4.85M | -5.14% |
| 2025-10-27 | $0.4463 | $0.4635 | $0.4300 | $0.4436 | $1.86M | +0.79% |
| 2025-10-26 | $0.4480 | $0.4549 | $0.4355 | $0.440123 | $3.49M | -1.87% |
| 2025-10-25 | $0.4799 | $0.4811 | $0.4372 | $0.448523 | $4.66M | -6.57% |
| 2025-10-24 | $0.4328 | $0.4966 | $0.4328 | $0.480054 | $11.82M | +10.95% |
| 2025-10-23 | $0.3867 | $0.4338 | $0.3855 | $0.432657 | $2.37M | +11.89% |
| 2025-10-22 | $0.3949 | $0.4019 | $0.3749 | $0.38669 | $2.81M | -2.41% |
| 2025-10-21 | $0.4069 | $0.4220 | $0.3887 | $0.396255 | $8.00M | -3.94% |
| 2025-10-20 | $0.4001 | $0.4193 | $0.3919 | $0.412524 | $6.21M | +1.63% |
| 2025-10-19 | $0.4037 | $0.4194 | $0.3916 | $0.405921 | $3.37M | +5.11% |
| 2025-10-18 | $0.3847 | $0.3934 | $0.3781 | $0.38618 | $684.29K | +0.35% |
| 2025-10-17 | $0.3913 | $0.4106 | $0.3698 | $0.384827 | $5.99M | -0.46% |
| 2025-10-16 | $0.3936 | $0.4105 | $0.3696 | $0.386601 | $8.54M | -2.94% |
| 2025-10-15 | $0.4243 | $0.4356 | $0.3945 | $0.398295 | $4.92M | -6.15% |
| 2025-10-14 | $0.4489 | $0.4508 | $0.3965 | $0.424388 | $4.25M | -5.45% |
| 2025-10-13 | $0.4288 | $0.4502 | $0.4240 | $0.448841 | $5.13M | +4.22% |
| 2025-10-12 | $0.3651 | $0.4374 | $0.3634 | $0.430654 | $8.73M | +18.02% |
| 2025-10-11 | $0.3830 | $0.3974 | $0.3420 | $0.364904 | $9.25M | -4.23% |
| 2025-10-10 | $0.5647 | $0.5837 | $0.1492 | $0.381023 | $21.16M | -31.58% |
| 2025-10-09 | $0.5510 | $0.5837 | $0.5469 | $0.556862 | $5.65M | -3.88% |
| 2025-10-08 | $0.5541 | $0.5925 | $0.5478 | $0.579342 | $1.45M | +3.92% |
| 2025-10-07 | $0.5507 | $0.5624 | $0.5454 | $0.557483 | $3.18M | -2.97% |
| 2025-10-06 | $0.5596 | $0.5840 | $0.5567 | $0.574575 | $945.72K | +2.65% |
| 2025-10-05 | $0.5640 | $0.5805 | $0.5561 | $0.559735 | $1.04M | -1.17% |
| 2025-10-04 | $0.5780 | $0.5801 | $0.5562 | $0.566363 | $3.52M | -2.02% |
| 2025-10-03 | $0.5654 | $0.5813 | $0.5518 | $0.578054 | $2.04M | +2.38% |
| 2025-10-02 | $0.5589 | $0.5688 | $0.5475 | $0.564622 | $3.89M | +1.35% |
| 2025-10-01 | $0.5459 | $0.5656 | $0.5424 | $0.557128 | $3.96M | +3.24% |
| 2025-09-30 | $0.5277 | $0.5511 | $0.5237 | $0.539654 | $4.04M | +2.05% |
| 2025-09-29 | $0.5260 | $0.5357 | $0.5148 | $0.528816 | $5.33M | +1.02% |
| 2025-09-28 | $0.5196 | $0.5297 | $0.5148 | $0.523481 | $4.32M | +0.68% |
| 2025-09-27 | $0.5256 | $0.5267 | $0.5137 | $0.519938 | $2.37M | -1.05% |
| 2025-09-26 | $0.5068 | $0.5290 | $0.5017 | $0.525479 | $2.64M | +3.07% |
| 2025-09-25 | $0.5377 | $0.5392 | $0.4942 | $0.509814 | $5.46M | -4.09% |
| 2025-09-24 | $0.5329 | $0.5512 | $0.5227 | $0.531527 | $4.06M | -1.25% |
| 2025-09-23 | $0.5343 | $0.5519 | $0.5204 | $0.538272 | $4.50M | -0.05% |
| 2025-09-22 | $0.5909 | $0.5938 | $0.5149 | $0.538529 | $5.74M | -8.95% |
| 2025-09-21 | $0.5968 | $0.6117 | $0.5892 | $0.591438 | $1.71M | -0.71% |
| 2025-09-20 | $0.5983 | $0.6114 | $0.5925 | $0.595661 | $2.48M | +0.79% |
| 2025-09-19 | $0.6074 | $0.6137 | $0.5828 | $0.591005 | $2.63M | -1.57% |
| 2025-09-18 | $0.6040 | $0.6125 | $0.5983 | $0.600427 | $2.95M | -0.70% |
| 2025-09-17 | $0.5875 | $0.6063 | $0.5739 | $0.604668 | $4.22M | +3.74% |
| 2025-09-16 | $0.5784 | $0.5905 | $0.5702 | $0.582856 | $2.54M | +0.23% |
| 2025-09-15 | $0.6011 | $0.6082 | $0.5694 | $0.581497 | $4.58M | -3.27% |
| 2025-09-14 | $0.6274 | $0.6284 | $0.5982 | $0.601173 | $1.62M | -4.17% |
| 2025-09-13 | $0.6232 | $0.6368 | $0.6180 | $0.627341 | $1.26M | +0.41% |
| 2025-09-12 | $0.6066 | $0.6369 | $0.6057 | $0.624762 | $3.33M | +2.24% |
| 2025-09-11 | $0.6107 | $0.6165 | $0.5968 | $0.611046 | $3.40M | +0.95% |
| 2025-09-10 | $0.6173 | $0.6189 | $0.5966 | $0.605314 | $4.99M | -0.82% |
| 2025-09-09 | $0.5956 | $0.6225 | $0.5919 | $0.610307 | $3.93M | +1.68% |
| 2025-09-08 | $0.5985 | $0.6224 | $0.5890 | $0.600214 | $3.65M | +1.46% |
| 2025-09-07 | $0.5818 | $0.6013 | $0.5806 | $0.591576 | $2.64M | +2.57% |
| 2025-09-06 | $0.5807 | $0.5835 | $0.5695 | $0.576727 | $1.96M | -0.04% |
| 2025-09-05 | $0.5620 | $0.5846 | $0.5616 | $0.576937 | $2.79M | +1.49% |
| 2025-09-04 | $0.5595 | $0.5835 | $0.5562 | $0.568478 | $2.67M | -0.07% |
| 2025-09-03 | $0.5760 | $0.5835 | $0.5675 | $0.568893 | $2.56M | -1.49% |
| 2025-09-02 | $0.5507 | $0.577472 | $0.5490 | $0.577472 | $4.11M | +4.20% |
| 2025-09-01 | $0.5622 | $0.5774 | $0.5365 | $0.55421 | $5.75M | -0.91% |
| 2025-08-31 | $0.5715 | $0.5894 | $0.559284 | $0.559284 | $4.67M | -2.27% |
| 2025-08-30 | $0.5604 | $0.5729 | $0.5496 | $0.572292 | $3.16M | +1.56% |
| 2025-08-29 | $0.5995 | $0.6000 | $0.5509 | $0.563496 | $5.78M | -5.99% |
| 2025-08-28 | $0.5772 | $0.5995 | $0.5731 | $0.599427 | $2.12M | +3.31% |
| 2025-08-27 | $0.5845 | $0.5951 | $0.5736 | $0.580205 | $5.76M | -0.71% |
| 2025-08-26 | $0.5594 | $0.5914 | $0.5561 | $0.584367 | $5.59M | +3.29% |
| 2025-08-25 | $0.6158 | $0.6241 | $0.5524 | $0.565777 | $8.43M | -8.11% |
| 2025-08-24 | $0.6369 | $0.6394 | $0.6078 | $0.615733 | $4.09M | -3.32% |
| 2025-08-23 | $0.6415 | $0.6448 | $0.6183 | $0.636871 | $3.58M | +0.03% |
| 2025-08-22 | $0.5910 | $0.6427 | $0.5651 | $0.636654 | $10.48M | +7.82% |
| 2025-08-21 | $0.6098 | $0.6136 | $0.5874 | $0.590472 | $2.66M | -3.17% |
| 2025-08-20 | $0.5877 | $0.6157 | $0.5864 | $0.609818 | $4.36M | +2.78% |
| 2025-08-19 | $0.6055 | $0.6311 | $0.5773 | $0.593331 | $10.93M | -2.38% |
| 2025-08-18 | $0.6262 | $0.6282 | $0.5986 | $0.607824 | $7.78M | -1.99% |
| 2025-08-17 | $0.6290 | $0.6500 | $0.620172 | $0.620172 | $6.23M | -1.39% |
| 2025-08-16 | $0.6002 | $0.6290 | $0.5987 | $0.628886 | $2.29M | +4.78% |
| 2025-08-15 | $0.6047 | $0.6161 | $0.5820 | $0.600216 | $4.43M | +0.35% |
| 2025-08-14 | $0.6591 | $0.6651 | $0.5921 | $0.598113 | $9.55M | -9.27% |
| 2025-08-13 | $0.6395 | $0.6629 | $0.6333 | $0.659212 | $3.64M | +2.41% |
| 2025-08-12 | $0.6085 | $0.6447 | $0.6010 | $0.643711 | $7.78M | +5.79% |
| 2025-08-11 | $0.6355 | $0.6498 | $0.6010 | $0.60846 | $4.98M | -3.11% |
| 2025-08-10 | $0.6412 | $0.6522 | $0.6210 | $0.627996 | $5.88M | -1.58% |
| 2025-08-09 | $0.6264 | $0.6497 | $0.6250 | $0.638074 | $6.52M | +1.25% |
| 2025-08-08 | $0.5980 | $0.630218 | $0.5834 | $0.630218 | $16.29M | +3.42% |
| 2025-08-07 | $0.5909 | $0.6291 | $0.5805 | $0.609371 | $16.99M | +7.14% |
| 2025-08-06 | $0.5560 | $0.5716 | $0.5387 | $0.568739 | $5.08M | +1.36% |
| 2025-08-05 | $0.5765 | $0.5783 | $0.5463 | $0.561091 | $6.81M | -2.69% |
| 2025-08-04 | $0.5561 | $0.5780 | $0.5551 | $0.576585 | $3.37M | +2.35% |
| 2025-08-03 | $0.5517 | $0.5704 | $0.5506 | $0.563367 | $3.38M | +3.28% |
| 2025-08-02 | $0.5528 | $0.5599 | $0.5266 | $0.545483 | $4.48M | -0.51% |
| 2025-08-01 | $0.5718 | $0.5752 | $0.5367 | $0.548297 | $9.08M | -3.68% |
| 2025-07-31 | $0.5958 | $0.6118 | $0.56926 | $0.56926 | $7.64M | -4.06% |
| 2025-07-30 | $0.6155 | $0.6163 | $0.5669 | $0.593381 | $7.14M | -2.79% |
| 2025-07-29 | $0.6118 | $0.6291 | $0.6016 | $0.610389 | $7.29M | -0.19% |
| 2025-07-28 | $0.6464 | $0.6695 | $0.6058 | $0.611573 | $10.15M | -5.41% |
| 2025-07-27 | $0.6363 | $0.6510 | $0.6352 | $0.646575 | $3.78M | +1.33% |
| 2025-07-26 | $0.6556 | $0.6586 | $0.6224 | $0.638065 | $6.12M | -2.72% |
| 2025-07-25 | $0.6427 | $0.6575 | $0.6286 | $0.655906 | $2.89M | +2.42% |
| 2025-07-24 | $0.6769 | $0.6879 | $0.6137 | $0.640424 | $9.40M | -5.40% |
| 2025-07-23 | $0.7230 | $0.7343 | $0.6589 | $0.676978 | $8.99M | -5.45% |
| 2025-07-22 | $0.7253 | $0.7343 | $0.6940 | $0.715983 | $18.56M | -0.46% |
| 2025-07-21 | $0.7003 | $0.7747 | $0.6849 | $0.719259 | $21.05M | +2.71% |
| 2025-07-20 | $0.6787 | $0.7147 | $0.6758 | $0.700254 | $4.50M | +3.17% |
| 2025-07-19 | $0.6700 | $0.6869 | $0.6520 | $0.678714 | $2.45M | +1.99% |
| 2025-07-18 | $0.6762 | $0.7224 | $0.6566 | $0.665468 | $12.43M | -2.11% |
| 2025-07-17 | $0.6676 | $0.7245 | $0.6537 | $0.679809 | $14.13M | +1.81% |
| 2025-07-16 | $0.6629 | $0.6832 | $0.6546 | $0.667695 | $10.24M | +0.74% |
| 2025-07-15 | $0.6401 | $0.6663 | $0.6202 | $0.662805 | $8.22M | +3.77% |
| 2025-07-14 | $0.6601 | $0.6859 | $0.6365 | $0.638741 | $8.31M | -2.52% |
| 2025-07-13 | $0.6696 | $0.6860 | $0.6473 | $0.655277 | $6.03M | +1.68% |
| 2025-07-12 | $0.6655 | $0.6765 | $0.6339 | $0.644438 | $3.92M | -3.16% |
| 2025-07-11 | $0.6610 | $0.6868 | $0.6523 | $0.665476 | $5.47M | +0.04% |
| 2025-07-10 | $0.6288 | $0.6840 | $0.6284 | $0.665214 | $6.16M | +5.48% |
| 2025-07-09 | $0.6116 | $0.6370 | $0.6032 | $0.630662 | $3.62M | +2.94% |
| 2025-07-08 | $0.6035 | $0.6141 | $0.5924 | $0.612648 | $3.01M | +1.98% |
| 2025-07-07 | $0.6114 | $0.6171 | $0.5999 | $0.600773 | $2.03M | -1.55% |
| 2025-07-06 | $0.5949 | $0.6182 | $0.5794 | $0.610262 | $4.25M | +1.52% |
| 2025-07-05 | $0.5951 | $0.6083 | $0.5873 | $0.601128 | $4.42M | +1.20% |
| 2025-07-04 | $0.6299 | $0.6318 | $0.5882 | $0.593987 | $3.31M | -5.71% |
| 2025-07-03 | $0.6332 | $0.6443 | $0.6236 | $0.629949 | $1.76M | -0.12% |
| 2025-07-02 | $0.5839 | $0.6379 | $0.5670 | $0.630732 | $6.53M | +8.01% |
| 2025-07-01 | $0.6109 | $0.6140 | $0.5801 | $0.583962 | $1.45M | -3.19% |
| 2025-06-30 | $0.6266 | $0.6315 | $0.603211 | $0.603211 | $2.81M | -2.84% |
| 2025-06-29 | $0.6076 | $0.6374 | $0.5983 | $0.620838 | $4.74M | +2.76% |
| 2025-06-28 | $0.6043 | $0.6086 | $0.5936 | $0.604158 | $3.17M | +0.23% |
| 2025-06-27 | $0.6019 | $0.6110 | $0.5905 | $0.602763 | $2.71M | +0.27% |
| 2025-06-26 | $0.6121 | $0.6350 | $0.5811 | $0.601121 | $7.16M | -1.81% |
| 2025-06-25 | $0.6276 | $0.6331 | $0.6058 | $0.6122 | $2.89M | -1.23% |
| 2025-06-24 | $0.6116 | $0.6289 | $0.6110 | $0.619805 | $3.89M | +0.71% |
| 2025-06-23 | $0.5594 | $0.615445 | $0.5567 | $0.615445 | $5.04M | +9.36% |
| 2025-06-22 | $0.5800 | $0.5870 | $0.5285 | $0.562746 | $7.10M | -2.98% |
| 2025-06-21 | $0.6148 | $0.6270 | $0.5695 | $0.580017 | $2.26M | -5.11% |
| 2025-06-20 | $0.6310 | $0.6383 | $0.6039 | $0.611244 | $3.52M | -2.70% |
| 2025-06-19 | $0.6282 | $0.6408 | $0.6230 | $0.628182 | $3.04M | +0.05% |
| 2025-06-18 | $0.6506 | $0.6583 | $0.6059 | $0.627841 | $4.88M | -3.49% |
| 2025-06-17 | $0.6631 | $0.6747 | $0.6437 | $0.65055 | $2.50M | -1.49% |
| 2025-06-16 | $0.6640 | $0.6901 | $0.660382 | $0.660382 | $6.17M | -1.51% |
| 2025-06-15 | $0.6802 | $0.6828 | $0.6518 | $0.670519 | $4.90M | -0.30% |
| 2025-06-14 | $0.6733 | $0.6984 | $0.6690 | $0.672508 | $4.71M | -0.74% |
| 2025-06-13 | $0.6888 | $0.6892 | $0.6285 | $0.677508 | $11.17M | -1.64% |
| 2025-06-12 | $0.7119 | $0.7280 | $0.6858 | $0.688776 | $3.73M | -2.41% |
| 2025-06-11 | $0.7404 | $0.7405 | $0.7039 | $0.705761 | $7.61M | -4.41% |
| 2025-06-10 | $0.7271 | $0.7419 | $0.7118 | $0.738286 | $8.68M | +1.53% |
| 2025-06-09 | $0.7077 | $0.7313 | $0.6791 | $0.727154 | $12.11M | +2.28% |
| 2025-06-08 | $0.6963 | $0.7160 | $0.6930 | $0.710934 | $9.03M | +1.80% |
| 2025-06-07 | $0.6816 | $0.7198 | $0.6804 | $0.698347 | $8.48M | +2.51% |
| 2025-06-06 | $0.6644 | $0.7479 | $0.6586 | $0.681233 | $10.26M | +2.53% |
| 2025-06-05 | $0.7266 | $0.7373 | $0.6614 | $0.664394 | $5.98M | -8.57% |
| 2025-06-04 | $0.6831 | $0.7861 | $0.6824 | $0.726644 | $14.31M | +6.37% |
| 2025-06-03 | $0.7047 | $0.7144 | $0.6758 | $0.683129 | $3.99M | -2.60% |
| 2025-06-02 | $0.6475 | $0.7123 | $0.6258 | $0.701347 | $11.94M | +7.42% |
| 2025-06-01 | $0.6155 | $0.652884 | $0.6000 | $0.652884 | $8.06M | +6.11% |
| 2025-05-31 | $0.6386 | $0.6397 | $0.5931 | $0.615304 | $4.69M | -3.65% |
| 2025-05-30 | $0.6931 | $0.6985 | $0.6366 | $0.638626 | $5.97M | -6.68% |
| 2025-05-29 | $0.7154 | $0.7359 | $0.684329 | $0.684329 | $9.58M | -4.57% |
| 2025-05-28 | $0.7002 | $0.717133 | $0.6878 | $0.717133 | $8.45M | +2.42% |
| 2025-05-27 | $0.6937 | $0.7108 | $0.6865 | $0.700165 | $8.05M | +6.39% |
| 2025-05-26 | $0.6488 | $0.6775 | $0.6446 | $0.658131 | $2.65M | +0.18% |
| 2025-05-25 | $0.6317 | $0.6775 | $0.6249 | $0.65694 | $4.56M | +3.36% |
| 2025-05-24 | $0.6417 | $0.6606 | $0.6346 | $0.635558 | $4.67M | -1.70% |
| 2025-05-23 | $0.7070 | $0.7196 | $0.6385 | $0.64657 | $7.70M | -8.54% |
| 2025-05-22 | $0.6809 | $0.7100 | $0.6801 | $0.706961 | $3.51M | +3.84% |
| 2025-05-21 | $0.6609 | $0.6907 | $0.6496 | $0.680847 | $4.21M | +2.09% |
| 2025-05-20 | $0.6495 | $0.6693 | $0.6265 | $0.666882 | $7.28M | +3.08% |
| 2025-05-19 | $0.6803 | $0.6852 | $0.6228 | $0.646957 | $9.34M | -4.97% |
| 2025-05-18 | $0.6155 | $0.6809 | $0.6096 | $0.680811 | $4.80M | +10.72% |
| 2025-05-17 | $0.6102 | $0.6431 | $0.5872 | $0.614905 | $4.63M | +0.73% |
| 2025-05-16 | $0.6228 | $0.6440 | $0.6023 | $0.610473 | $2.67M | -2.50% |
| 2025-05-15 | $0.6645 | $0.6734 | $0.6089 | $0.626127 | $8.01M | -5.85% |
| 2025-05-14 | $0.7025 | $0.7264 | $0.6592 | $0.665055 | $7.24M | -5.31% |
| 2025-05-13 | $0.6747 | $0.7147 | $0.6358 | $0.702373 | $6.54M | +3.88% |
| 2025-05-12 | $0.6627 | $0.7162 | $0.6441 | $0.676147 | $14.07M | +1.76% |
| 2025-05-11 | $0.67901 | $0.69226 | $0.6421 | $0.664461 | $10.09M | -2.78% |
| 2025-05-10 | $0.6414 | $0.6864 | $0.6370 | $0.683482 | $5.16M | +6.34% |
| 2025-05-09 | $0.5657 | $0.6464 | $0.5657 | $0.642756 | $12.48M | +13.74% |
| 2025-05-08 | $0.4874 | $0.5736 | $0.4869 | $0.565119 | $6.25M | +15.88% |
| 2025-05-07 | $0.4782 | $0.4970 | $0.4755 | $0.487685 | $1.87M | +1.53% |
| 2025-05-06 | $0.4854 | $0.4977 | $0.4612 | $0.480356 | $4.09M | +0.13% |
| 2025-05-05 | $0.4876 | $0.5017 | $0.4780 | $0.479728 | $4.10M | -1.59% |
| 2025-05-04 | $0.4984 | $0.5043 | $0.4812 | $0.48748 | $3.69M | -2.48% |
| 2025-05-03 | $0.5461 | $0.5476 | $0.4946 | $0.499854 | $3.18M | -8.55% |
| 2025-05-02 | $0.5381 | $0.5530 | $0.5310 | $0.546569 | $4.23M | +1.54% |
| 2025-05-01 | $0.53617 | $0.5512 | $0.5291 | $0.538258 | $4.84M | +0.85% |
| 2025-04-30 | $0.5246 | $0.5439 | $0.5171 | $0.533718 | $5.02M | +1.20% |
| 2025-04-29 | $0.5438 | $0.5639 | $0.5189 | $0.527396 | $5.53M | -2.91% |
| 2025-04-28 | $0.5152 | $0.5514 | $0.5062 | $0.543211 | $6.10M | +4.13% |
| 2025-04-27 | $0.5537 | $0.5561 | $0.5141 | $0.521642 | $5.21M | -5.76% |
| 2025-04-26 | $0.5274 | $0.5640 | $0.5274 | $0.553534 | $4.67M | +4.98% |
| 2025-04-25 | $0.5204 | $0.5434 | $0.5143 | $0.527257 | $4.51M | +0.67% |
| 2025-04-24 | $0.5139 | $0.5249 | $0.5004 | $0.523741 | $8.04M | +1.49% |
| 2025-04-23 | $0.4934 | $0.5183 | $0.4910 | $0.516028 | $8.93M | +3.48% |
| 2025-04-22 | $0.4631 | $0.498693 | $0.4541 | $0.498693 | $7.58M | +7.78% |
| 2025-04-21 | $0.4697 | $0.4852 | $0.4598 | $0.462707 | $4.80M | -2.45% |
| 2025-04-20 | $0.4591 | $0.4899 | $0.4541 | $0.474331 | $9.29M | +2.50% |
| 2025-04-19 | $0.4347 | $0.4700 | $0.4327 | $0.462767 | $6.49M | +6.54% |
| 2025-04-18 | $0.4134 | $0.4356 | $0.4095 | $0.434378 | $2.23M | +5.16% |
| 2025-04-17 | $0.4094 | $0.4233 | $0.4045 | $0.413076 | $2.72M | +0.50% |
| 2025-04-16 | $0.4092 | $0.4205 | $0.3999 | $0.411013 | $4.39M | +0.13% |
| 2025-04-15 | $0.4181 | $0.4280 | $0.4067 | $0.410491 | $3.60M | -1.74% |
| 2025-04-14 | $0.4227 | $0.4387 | $0.4115 | $0.417753 | $4.79M | -0.83% |
| 2025-04-13 | $0.4419 | $0.4431 | $0.4163 | $0.421264 | $4.86M | -4.77% |
| 2025-04-12 | $0.4236 | $0.4489 | $0.4191 | $0.442345 | $2.47M | +4.46% |
| 2025-04-11 | $0.4071 | $0.4297 | $0.4061 | $0.423474 | $2.41M | +3.93% |
| 2025-04-10 | $0.4214 | $0.4216 | $0.3959 | $0.407472 | $3.24M | -3.35% |
| 2025-04-09 | $0.3817 | $0.4276 | $0.3640 | $0.421574 | $6.12M | +9.10% |
| 2025-04-08 | $0.3988 | $0.4110 | $0.3768 | $0.386421 | $4.78M | -3.00% |
| 2025-04-07 | $0.3883 | $0.4168 | $0.3489 | $0.398389 | $16.93M | +1.60% |
| 2025-04-06 | $0.43924 | $0.4421 | $0.37719 | $0.39211 | $10.90M | -11.32% |
| 2025-04-05 | $0.4447 | $0.4488 | $0.4350 | $0.442155 | $1.66M | -0.11% |
| 2025-04-04 | $0.4405 | $0.4505 | $0.4278 | $0.44266 | $4.41M | +0.43% |
| 2025-04-03 | $0.4321 | $0.4544 | $0.4200 | $0.44077 | $5.40M | +1.99% |
| 2025-04-02 | $0.4772 | $0.4785 | $0.4244 | $0.432159 | $11.21M | -8.86% |
| 2025-04-01 | $0.4701 | $0.4967 | $0.4691 | $0.474146 | $5.21M | +0.91% |
| 2025-03-31 | $0.4741 | $0.4818 | $0.4593 | $0.469869 | $3.32M | -1.02% |
| 2025-03-30 | $0.4697 | $0.4835 | $0.4640 | $0.474732 | $4.10M | +0.77% |
| 2025-03-29 | $0.5009 | $0.5042 | $0.4615 | $0.471126 | $5.29M | -5.92% |
| 2025-03-28 | $0.5533 | $0.5570 | $0.4863 | $0.500796 | $5.63M | -9.50% |
| 2025-03-27 | $0.5546 | $0.5709 | $0.5436 | $0.553373 | $2.33M | -0.37% |
| 2025-03-26 | $0.5630 | $0.5843 | $0.5411 | $0.55541 | $7.75M | -0.80% |
| 2025-03-25 | $0.5574 | $0.5754 | $0.5488 | $0.559912 | $7.56M | +0.30% |
| 2025-03-24 | $0.5401 | $0.5632 | $0.5344 | $0.558217 | $9.57M | +2.15% |
| 2025-03-23 | $0.5312 | $0.55768 | $0.5270 | $0.546487 | $9.88M | +2.60% |
| 2025-03-22 | $0.5378 | $0.5556 | $0.5266 | $0.532617 | $8.17M | +5.07% |
| 2025-03-21 | $0.5220 | $0.5359 | $0.5036 | $0.506908 | $4.91M | -1.88% |
| 2025-03-20 | $0.5402 | $0.5433 | $0.5127 | $0.516621 | $7.58M | -3.21% |
| 2025-03-19 | $0.5270 | $0.5414 | $0.5140 | $0.53377 | $10.97M | +0.82% |
| 2025-03-18 | $0.5390 | $0.5483 | $0.5106 | $0.529426 | $10.10M | -1.78% |
| 2025-03-17 | $0.5020 | $0.5736 | $0.5015 | $0.539034 | $12.37M | +7.34% |
| 2025-03-16 | $0.5317 | $0.5376 | $0.4962 | $0.502183 | $4.71M | -5.51% |
| 2025-03-15 | $0.5223 | $0.5431 | $0.5114 | $0.531457 | $3.41M | +1.45% |
| 2025-03-14 | $0.5018 | $0.5339 | $0.4999 | $0.523877 | $6.88M | +4.46% |
| 2025-03-13 | $0.5144 | $0.5181 | $0.4817 | $0.501488 | $7.61M | -2.00% |
| 2025-03-12 | $0.4911 | $0.5424 | $0.4824 | $0.511711 | $7.51M | +4.23% |
| 2025-03-11 | $0.4613 | $0.5066 | $0.4200 | $0.49096 | $9.12M | +6.48% |
| 2025-03-10 | $0.4728 | $0.5295 | $0.4500 | $0.461071 | $10.51M | -2.53% |
| 2025-03-09 | $0.5376 | $0.5423 | $0.4617 | $0.473016 | $5.81M | -12.00% |
| 2025-03-08 | $0.5581 | $0.5626 | $0.5241 | $0.537525 | $3.05M | -3.69% |
| 2025-03-07 | $0.5613 | $0.5868 | $0.5292 | $0.558098 | $11.37M | -1.35% |
| 2025-03-06 | $0.5756 | $0.5925 | $0.5540 | $0.565762 | $12.29M | -2.36% |
| 2025-03-05 | $0.5508 | $0.5804 | $0.5441 | $0.579428 | $13.19M | +4.96% |
| 2025-03-04 | $0.5700 | $0.5762 | $0.4992 | $0.55205 | $24.99M | -3.16% |
| 2025-03-03 | $0.6874 | $0.6902 | $0.5554 | $0.570077 | $15.09M | -17.09% |
| 2025-03-02 | $0.6270 | $0.6888 | $0.6090 | $0.68762 | $9.96M | +9.28% |
| 2025-03-01 | $0.6414 | $0.6450 | $0.6016 | $0.629252 | $9.56M | -1.92% |
| 2025-02-28 | $0.6457 | $0.6530 | $0.5830 | $0.641558 | $10.62M | +0.10% |
| 2025-02-27 | $0.6329 | $0.6692 | $0.6209 | $0.640901 | $12.94M | +0.20% |
| 2025-02-26 | $0.6177 | $0.6476 | $0.6031 | $0.639595 | $13.75M | +3.58% |
| 2025-02-25 | $0.5891 | $0.6288 | $0.5461 | $0.617486 | $12.00M | +4.38% |
| 2025-02-24 | $0.7036 | $0.7070 | $0.5686 | $0.591571 | $18.27M | -15.91% |
| 2025-02-23 | $0.7321 | $0.7359 | $0.6943 | $0.703459 | $3.89M | -3.95% |
| 2025-02-22 | $0.6858 | $0.7358 | $0.6820 | $0.732395 | $6.96M | +6.77% |
| 2025-02-21 | $0.7088 | $0.7646 | $0.6746 | $0.685952 | $9.77M | -3.17% |
| 2025-02-20 | $0.6703 | $0.7137 | $0.6665 | $0.708407 | $4.53M | +5.57% |
| 2025-02-19 | $0.6747 | $0.6887 | $0.6561 | $0.67103 | $9.62M | -0.23% |
| 2025-02-18 | $0.7154 | $0.7181 | $0.6496 | $0.672588 | $10.85M | -5.98% |
| 2025-02-17 | $0.7192 | $0.7508 | $0.6937 | $0.715332 | $5.43M | -0.63% |
| 2025-02-16 | $0.7180 | $0.7330 | $0.7006 | $0.719903 | $6.98M | -0.02% |
| 2025-02-15 | $0.7488 | $0.7489 | $0.7100 | $0.720049 | $6.45M | -3.82% |
| 2025-02-14 | $0.7327 | $0.7867 | $0.7267 | $0.748664 | $6.09M | +1.29% |
| 2025-02-13 | $0.7546 | $0.7696 | $0.7183 | $0.739109 | $10.33M | -1.03% |
| 2025-02-12 | $0.7076 | $0.7645 | $0.6853 | $0.746838 | $15.47M | +5.02% |
| 2025-02-11 | $0.7200 | $0.7725 | $0.6940 | $0.711133 | $10.53M | -1.52% |
| 2025-02-10 | $0.69098 | $0.73178 | $0.6635 | $0.722115 | $6.75M | +3.92% |
| 2025-02-09 | $0.6858 | $0.70551 | $0.6480 | $0.694857 | $5.97M | +0.89% |
| 2025-02-08 | $0.6496 | $0.6940 | $0.6453 | $0.688705 | $6.21M | +4.99% |
| 2025-02-07 | $0.6390 | $0.7087 | $0.6262 | $0.655973 | $9.49M | +2.79% |
| 2025-02-06 | $0.6872 | $0.7070 | $0.6306 | $0.638183 | $5.53M | -7.10% |
| 2025-02-05 | $0.7063 | $0.7267 | $0.6760 | $0.686933 | $4.28M | -3.13% |
| 2025-02-04 | $0.7544 | $0.7620 | $0.6591 | $0.709119 | $12.28M | -6.00% |
| 2025-02-03 | $0.7523 | $0.7687 | $0.5401 | $0.754407 | $20.36M | +0.23% |
| 2025-02-02 | $0.9065 | $0.9280 | $0.7000 | $0.752657 | $9.86M | -17.01% |
| 2025-02-01 | $0.9979 | $1.0455 | $0.8990 | $0.906881 | $3.30M | -7.94% |
| 2025-01-31 | $0.9720 | $1.025 | $0.9452 | $0.985147 | $9.67M | +1.39% |
| 2025-01-30 | $0.9184 | $0.9867 | $0.9077 | $0.971661 | $3.56M | +5.77% |
| 2025-01-29 | $0.8620 | $0.9522 | $0.8530 | $0.918687 | $5.22M | +6.51% |
| 2025-01-28 | $0.9430 | $0.9610 | $0.8549 | $0.862551 | $4.39M | -7.89% |
| 2025-01-27 | $0.9750 | $0.9820 | $0.8645 | $0.936464 | $11.90M | -4.16% |
| 2025-01-26 | $0.9889 | $1.0238 | $0.9756 | $0.977148 | $4.57M | -1.70% |
| 2025-01-25 | $0.99397 | $1.023 | $0.9679 | $0.994052 | $6.71M | -0.07% |
| 2025-01-24 | $1.0202 | $1.0552 | $0.97488 | $0.994764 | $7.33M | -3.01% |
| 2025-01-23 | $1.0217 | $1.0331 | $0.9715 | $1.0257 | $10.56M | +0.75% |
| 2025-01-22 | $1.026 | $1.0631 | $1.01 | $1.018 | $10.28M | -1.28% |
| 2025-01-21 | $0.9988 | $1.0521 | $0.9456 | $1.0312 | $11.92M | +3.31% |
| 2025-01-20 | $0.9870 | $1.071 | $0.9155 | $0.998162 | $29.74M | +0.67% |
| 2025-01-19 | $1.1033 | $1.1385 | $0.9674 | $0.991477 | $29.41M | -10.04% |
| 2025-01-18 | $1.196 | $1.2128 | $1.076 | $1.1021 | $12.70M | -7.91% |
| 2025-01-17 | $1.107 | $1.21 | $1.107 | $1.1967 | $4.60M | +8.09% |
| 2025-01-16 | $1.1439 | $1.151 | $1.0859 | $1.1072 | $4.94M | -2.23% |
| 2025-01-15 | $1.0762 | $1.149 | $1.0352 | $1.1324 | $9.93M | +5.20% |
| 2025-01-14 | $1.034 | $1.089 | $1.015 | $1.0764 | $3.38M | +3.64% |
| 2025-01-13 | $1.092 | $1.125 | $0.9609 | $1.0386 | $12.32M | -5.03% |
| 2025-01-12 | $1.122 | $1.129 | $1.081 | $1.0936 | $861.80K | -2.46% |
| 2025-01-11 | $1.1281 | $1.148 | $1.101 | $1.1211 | $3.61M | -0.08% |
| 2025-01-10 | $1.09 | $1.136 | $1.0851 | $1.122 | $6.26M | +2.26% |
| 2025-01-09 | $1.125 | $1.1457 | $1.0566 | $1.0973 | $12.18M | -2.32% |
| 2025-01-08 | $1.189 | $1.2089 | $1.062 | $1.1233 | $14.24M | -5.54% |
| 2025-01-07 | $1.36 | $1.366 | $1.187 | $1.1893 | $8.76M | -12.51% |
| 2025-01-06 | $1.3508 | $1.397 | $1.326 | $1.3594 | $4.05M | -0.51% |
| 2025-01-05 | $1.347 | $1.3663 | $1.3104 | $1.3663 | $7.53M | +1.97% |
| 2025-01-04 | $1.374 | $1.3808 | $1.3289 | $1.34 | $5.59M | -1.32% |
| 2025-01-03 | $1.259 | $1.3935 | $1.2441 | $1.3578 | $10.93M | +7.85% |
| 2025-01-02 | $1.2456 | $1.29 | $1.237 | $1.259 | $3.73M | +0.41% |
| 2025-01-01 | $1.204 | $1.2538 | $1.1722 | $1.2538 | $7.45M | +3.55% |
Frequently asked questions
What was the ApeCoin price on January 1, 2025?
APE opened 2025-01-01 at $1.204 and closed that day at $1.2538.
What was the highest price of ApeCoin in 2025?
The highest was $1.397 on 2025-01-06; the lowest was $0.1492 on 2025-10-10.
How much did ApeCoin change in 2025?
APE moved -83.68% in 2025, from $1.204 to $0.196442.
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.