ApeCoin
APE
Rank #215
$0.2424
Updated 25 days ago
Market Cap
$220.27M
24h Volume
$41.72M
Avg Volume (6m)
$41.38M
24h High/Low
$0.2578
$0.2357
$0.2357
Price Chart
Categories & Chains
Categories
Coinbase 50 Index
Andreessen Horowitz (a16z) Portfolio
ApeChain Ecosystem
Governance
Animoca Brands Portfolio
NFT
Airdropped Tokens by NFT Projects
Gaming (GameFi)
Gaming Blockchains
Gaming Utility Token
Gaming Governance Token
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2424 | $0.2578 | $0.2357 | $0.2424 | $41.72M | $220.27M |
| Dec 2, 2025 | $0.2370 | $0.2561 | $0.2347 | $0.2496 | $29.58M | $219.70M |
| Dec 1, 2025 | $0.2565 | $0.2565 | $0.2353 | $0.2376 | $33.01M | $216.48M |
| Nov 30, 2025 | $0.2676 | $0.2676 | $0.2609 | $0.2634 | $14.22M | $239.97M |
| Nov 29, 2025 | $0.2713 | $0.2740 | $0.2668 | $0.2675 | $17.77M | $245.69M |
| Nov 28, 2025 | $0.2784 | $0.2811 | $0.2689 | $0.2713 | $20.51M | $250.59M |
| Nov 27, 2025 | $0.2803 | $0.2841 | $0.2731 | $0.2802 | $25.82M | $252.75M |
| Nov 26, 2025 | $0.2874 | $0.2874 | $0.2700 | $0.2806 | $28.33M | $253.68M |
| Nov 25, 2025 | $0.2866 | $0.2866 | $0.2720 | $0.2832 | $34.61M | $253.24M |
| Nov 24, 2025 | $0.2835 | $0.2897 | $0.2797 | $0.2875 | $27.26M | $258.95M |
| Nov 23, 2025 | $0.2795 | $0.2877 | $0.2785 | $0.2865 | $21.37M | $257.97M |
| Nov 22, 2025 | $0.2856 | $0.2859 | $0.2754 | $0.2808 | $42.75M | $254.85M |
| Nov 21, 2025 | $0.3145 | $0.3190 | $0.2785 | $0.2785 | $53.37M | $267.39M |
| Nov 20, 2025 | $0.3314 | $0.3394 | $0.3085 | $0.3201 | $36.61M | $297.51M |
| Nov 19, 2025 | $0.3370 | $0.3375 | $0.3144 | $0.3279 | $32.66M | $298.03M |
| Nov 18, 2025 | $0.3277 | $0.3415 | $0.3243 | $0.3397 | $45.81M | $302.89M |
| Nov 17, 2025 | $0.3448 | $0.3524 | $0.3279 | $0.3307 | $34.06M | $312.24M |
| Nov 16, 2025 | $0.3532 | $0.3555 | $0.3339 | $0.3403 | $21.61M | $315.73M |
| Nov 15, 2025 | $0.3487 | $0.3609 | $0.3487 | $0.3533 | $31.56M | $322.49M |
| Nov 14, 2025 | $0.3597 | $0.3635 | $0.3509 | $0.3531 | $46.40M | $323.74M |
| Nov 13, 2025 | $0.3724 | $0.3812 | $0.3498 | $0.3563 | $30.29M | $337.88M |
| Nov 12, 2025 | $0.3751 | $0.3948 | $0.3680 | $0.3753 | $27.59M | $345.82M |
| Nov 11, 2025 | $0.3907 | $0.4145 | $0.3866 | $0.3907 | $33.49M | $355.19M |
| Nov 10, 2025 | $0.3939 | $0.3939 | $0.3939 | $0.3939 | $23.34M | $357.82M |
| Nov 9, 2025 | $0.3958 | $0.3958 | $0.3958 | $0.3958 | $31.64M | $359.68M |
| Nov 8, 2025 | $0.4130 | $0.4130 | $0.4130 | $0.4130 | $46.61M | $375.80M |
| Nov 7, 2025 | $0.3642 | $0.3642 | $0.3642 | $0.3642 | $35.88M | $330.39M |
| Nov 6, 2025 | $0.3817 | $0.3817 | $0.3817 | $0.3817 | $43.05M | $346.94M |
| Nov 5, 2025 | $0.3535 | $0.3535 | $0.3535 | $0.3535 | $43.31M | $320.89M |
| Nov 4, 2025 | $0.3661 | $0.3661 | $0.3661 | $0.3661 | $38.90M | $332.42M |
| Nov 3, 2025 | $0.4115 | $0.4115 | $0.4115 | $0.4115 | $20.00M | $373.77M |
| Nov 2, 2025 | $0.4098 | $0.4098 | $0.4098 | $0.4098 | $17.16M | $372.34M |
| Nov 1, 2025 | $0.3974 | $0.3974 | $0.3974 | $0.3974 | $21.71M | $361.12M |
| Oct 31, 2025 | $0.3940 | $0.3940 | $0.3940 | $0.3940 | $34.01M | $357.51M |
| Oct 30, 2025 | $0.4273 | $0.4273 | $0.4273 | $0.4273 | $29.59M | $388.24M |
| Oct 29, 2025 | $0.4223 | $0.4223 | $0.4223 | $0.4223 | $53.03M | $383.71M |
| Oct 28, 2025 | $0.4443 | $0.4443 | $0.4443 | $0.4443 | $37.02M | $403.78M |
| Oct 27, 2025 | $0.4468 | $0.4468 | $0.4468 | $0.4468 | $30.87M | $406.59M |
| Oct 26, 2025 | $0.4483 | $0.4483 | $0.4483 | $0.4483 | $48.80M | $407.38M |
| Oct 25, 2025 | $0.4816 | $0.4816 | $0.4816 | $0.4816 | $164.67M | $437.62M |
| Oct 24, 2025 | $0.4328 | $0.4328 | $0.4328 | $0.4328 | $40.54M | $393.58M |
| Oct 23, 2025 | $0.3861 | $0.3861 | $0.3861 | $0.3861 | $37.82M | $350.37M |
| Oct 22, 2025 | $0.3957 | $0.3957 | $0.3957 | $0.3957 | $71.52M | $359.80M |
| Oct 21, 2025 | $0.4070 | $0.4070 | $0.4070 | $0.4070 | $39.87M | $370.00M |
| Oct 20, 2025 | $0.4002 | $0.4002 | $0.4002 | $0.4002 | $20.87M | $363.76M |
| Oct 19, 2025 | $0.3859 | $0.3859 | $0.3859 | $0.3859 | $15.10M | $350.68M |
| Oct 18, 2025 | $0.3855 | $0.3855 | $0.3855 | $0.3855 | $66.88M | $350.51M |
| Oct 17, 2025 | $0.3907 | $0.3907 | $0.3907 | $0.3907 | $45.97M | $355.13M |
| Oct 16, 2025 | $0.4026 | $0.4026 | $0.4026 | $0.4026 | $39.23M | $365.41M |
| Oct 15, 2025 | $0.4248 | $0.4248 | $0.4248 | $0.4248 | $63.83M | $385.99M |
| Oct 14, 2025 | $0.4496 | $0.4496 | $0.4496 | $0.4496 | $63.70M | $408.51M |
| Oct 13, 2025 | $0.4292 | $0.4292 | $0.4292 | $0.4292 | $69.80M | $389.34M |
| Oct 12, 2025 | $0.3647 | $0.3647 | $0.3647 | $0.3647 | $91.78M | $331.41M |
| Oct 11, 2025 | $0.3837 | $0.3837 | $0.3837 | $0.3837 | $168.50M | $349.33M |
| Oct 10, 2025 | $0.5654 | $0.5654 | $0.5654 | $0.5654 | $24.28M | $513.72M |
| Oct 9, 2025 | $0.5781 | $0.5781 | $0.5781 | $0.5781 | $27.70M | $525.33M |
| Oct 8, 2025 | $0.5548 | $0.5548 | $0.5548 | $0.5548 | $25.66M | $504.02M |
| Oct 7, 2025 | $0.5750 | $0.5750 | $0.5750 | $0.5750 | $22.07M | $522.64M |
| Oct 6, 2025 | $0.5605 | $0.5605 | $0.5605 | $0.5605 | $22.98M | $509.48M |
| Oct 5, 2025 | $0.5643 | $0.5643 | $0.5643 | $0.5643 | $28.79M | $512.92M |
| Oct 4, 2025 | $0.5786 | $0.5786 | $0.5786 | $0.5786 | $37.99M | $525.96M |
| Oct 3, 2025 | $0.5637 | $0.5637 | $0.5637 | $0.5637 | $36.25M | $450.43M |
| Oct 2, 2025 | $0.5587 | $0.5587 | $0.5587 | $0.5587 | $32.28M | $447.10M |
| Oct 1, 2025 | $0.5323 | $0.5323 | $0.5323 | $0.5323 | $39.11M | $425.55M |
| Sep 30, 2025 | $0.5317 | $0.5317 | $0.5317 | $0.5317 | $47.46M | $425.42M |
| Sep 29, 2025 | $0.5262 | $0.5262 | $0.5262 | $0.5262 | $22.13M | $420.87M |
| Sep 28, 2025 | $0.5211 | $0.5211 | $0.5211 | $0.5211 | $22.03M | $416.59M |
| Sep 27, 2025 | $0.5261 | $0.5261 | $0.5261 | $0.5261 | $30.88M | $420.26M |
| Sep 26, 2025 | $0.5055 | $0.5055 | $0.5055 | $0.5055 | $48.66M | $403.89M |
| Sep 25, 2025 | $0.5371 | $0.5371 | $0.5371 | $0.5371 | $34.89M | $429.19M |
| Sep 24, 2025 | $0.5329 | $0.5329 | $0.5329 | $0.5329 | $39.93M | $426.21M |
| Sep 23, 2025 | $0.5344 | $0.5344 | $0.5344 | $0.5344 | $59.90M | $427.16M |
| Sep 22, 2025 | $0.5925 | $0.5925 | $0.5925 | $0.5925 | $32.33M | $473.72M |
| Sep 21, 2025 | $0.5971 | $0.5971 | $0.5971 | $0.5971 | $20.78M | $477.40M |
| Sep 20, 2025 | $0.5859 | $0.5859 | $0.5859 | $0.5859 | $33.61M | $468.10M |
| Sep 19, 2025 | $0.6077 | $0.6077 | $0.6077 | $0.6077 | $34.47M | $485.83M |
| Sep 18, 2025 | $0.6026 | $0.6026 | $0.6026 | $0.6026 | $38.96M | $481.68M |
| Sep 17, 2025 | $0.5883 | $0.5883 | $0.5883 | $0.5883 | $32.34M | $470.15M |
| Sep 16, 2025 | $0.5782 | $0.5782 | $0.5782 | $0.5782 | $53.61M | $462.15M |
| Sep 15, 2025 | $0.6015 | $0.6015 | $0.6015 | $0.6015 | $39.86M | $480.85M |
| Sep 14, 2025 | $0.6276 | $0.6276 | $0.6276 | $0.6276 | $31.96M | $501.71M |
| Sep 13, 2025 | $0.6218 | $0.6218 | $0.6218 | $0.6218 | $28.66M | $497.02M |
| Sep 12, 2025 | $0.6152 | $0.6152 | $0.6152 | $0.6152 | $33.82M | $491.88M |
| Sep 11, 2025 | $0.6120 | $0.6120 | $0.6120 | $0.6120 | $27.19M | $489.29M |
| Sep 10, 2025 | $0.6045 | $0.6045 | $0.6045 | $0.6045 | $34.83M | $483.08M |
| Sep 9, 2025 | $0.5947 | $0.5947 | $0.5947 | $0.5947 | $22.48M | $475.29M |
| Sep 8, 2025 | $0.5856 | $0.5856 | $0.5856 | $0.5856 | $20.51M | $468.50M |
| Sep 7, 2025 | $0.5724 | $0.5724 | $0.5724 | $0.5724 | $17.09M | $457.62M |
| Sep 6, 2025 | $0.5812 | $0.5812 | $0.5812 | $0.5812 | $26.01M | $464.81M |
| Sep 5, 2025 | $0.5624 | $0.5624 | $0.5624 | $0.5624 | $20.27M | $450.18M |
| Sep 4, 2025 | $0.5767 | $0.5767 | $0.5767 | $0.5767 | $22.91M | $461.01M |
| Sep 3, 2025 | $0.5752 | $0.5752 | $0.5752 | $0.5752 | $31.23M | $459.73M |
| Sep 2, 2025 | $0.5492 | $0.5492 | $0.5492 | $0.5492 | $35.64M | $439.17M |
| Sep 1, 2025 | $0.5629 | $0.5629 | $0.5629 | $0.5629 | $27.97M | $450.08M |
| Aug 31, 2025 | $0.5713 | $0.5713 | $0.5713 | $0.5713 | $18.95M | $456.67M |
| Aug 30, 2025 | $0.5610 | $0.5610 | $0.5610 | $0.5610 | $39.97M | $448.83M |
| Aug 29, 2025 | $0.5975 | $0.5975 | $0.5975 | $0.5975 | $29.17M | $476.94M |
| Aug 28, 2025 | $0.5763 | $0.5763 | $0.5763 | $0.5763 | $32.72M | $460.77M |
| Aug 27, 2025 | $0.5845 | $0.5845 | $0.5845 | $0.5845 | $30.94M | $467.14M |
| Aug 26, 2025 | $0.5593 | $0.5593 | $0.5593 | $0.5593 | $45.01M | $446.88M |
| Aug 25, 2025 | $0.6158 | $0.6158 | $0.6158 | $0.6158 | $39.73M | $492.88M |
| Aug 24, 2025 | $0.6357 | $0.6357 | $0.6357 | $0.6357 | $35.76M | $508.25M |
| Aug 23, 2025 | $0.6414 | $0.6414 | $0.6414 | $0.6414 | $55.12M | $512.89M |
| Aug 22, 2025 | $0.5900 | $0.5900 | $0.5900 | $0.5900 | $29.48M | $471.18M |
| Aug 21, 2025 | $0.6097 | $0.6097 | $0.6097 | $0.6097 | $39.74M | $487.46M |
| Aug 20, 2025 | $0.5886 | $0.5886 | $0.5886 | $0.5886 | $62.45M | $471.29M |
| Aug 19, 2025 | $0.6053 | $0.6053 | $0.6053 | $0.6053 | $35.58M | $483.81M |
| Aug 18, 2025 | $0.6280 | $0.6280 | $0.6280 | $0.6280 | $34.47M | $502.19M |
| Aug 17, 2025 | $0.6289 | $0.6289 | $0.6289 | $0.6289 | $27.52M | $502.80M |
| Aug 16, 2025 | $0.5994 | $0.5994 | $0.5994 | $0.5994 | $45.05M | $479.16M |
| Aug 15, 2025 | $0.6059 | $0.6059 | $0.6059 | $0.6059 | $57.97M | $484.45M |
| Aug 14, 2025 | $0.6604 | $0.6604 | $0.6604 | $0.6604 | $43.47M | $528.12M |
| Aug 13, 2025 | $0.6401 | $0.6401 | $0.6401 | $0.6401 | $40.65M | $512.03M |
| Aug 12, 2025 | $0.6092 | $0.6092 | $0.6092 | $0.6092 | $44.76M | $487.15M |
| Aug 11, 2025 | $0.6360 | $0.6360 | $0.6360 | $0.6360 | $30.09M | $508.44M |
| Aug 10, 2025 | $0.6423 | $0.6423 | $0.6423 | $0.6423 | $36.81M | $513.40M |
| Aug 9, 2025 | $0.6266 | $0.6266 | $0.6266 | $0.6266 | $104.15M | $500.78M |
| Aug 8, 2025 | $0.5974 | $0.5974 | $0.5974 | $0.5974 | $34.05M | $477.34M |
| Aug 7, 2025 | $0.5688 | $0.5688 | $0.5688 | $0.5688 | $52.43M | $454.35M |
| Aug 6, 2025 | $0.5557 | $0.5557 | $0.5557 | $0.5557 | $41.23M | $444.55M |
| Aug 5, 2025 | $0.5759 | $0.5759 | $0.5759 | $0.5759 | $41.60M | $460.35M |
| Aug 4, 2025 | $0.5565 | $0.5565 | $0.5565 | $0.5565 | $20.00M | $444.70M |
| Aug 3, 2025 | $0.5412 | $0.5412 | $0.5412 | $0.5412 | $29.34M | $432.79M |
| Aug 2, 2025 | $0.5542 | $0.5542 | $0.5542 | $0.5542 | $57.88M | $442.80M |
| Aug 1, 2025 | $0.5723 | $0.5723 | $0.5723 | $0.5723 | $39.13M | $457.70M |
| Jul 31, 2025 | $0.5965 | $0.5965 | $0.5965 | $0.5965 | $42.60M | $476.86M |
| Jul 30, 2025 | $0.6160 | $0.6160 | $0.6160 | $0.6160 | $42.79M | $492.41M |
| Jul 29, 2025 | $0.6099 | $0.6099 | $0.6099 | $0.6099 | $64.09M | $487.31M |
| Jul 28, 2025 | $0.6469 | $0.6469 | $0.6469 | $0.6469 | $43.95M | $517.04M |
| Jul 27, 2025 | $0.6370 | $0.6370 | $0.6370 | $0.6370 | $45.28M | $509.26M |
| Jul 26, 2025 | $0.6563 | $0.6563 | $0.6563 | $0.6563 | $47.72M | $524.64M |
| Jul 25, 2025 | $0.6432 | $0.6432 | $0.6432 | $0.6432 | $72.77M | $514.25M |
| Jul 24, 2025 | $0.6785 | $0.6785 | $0.6785 | $0.6785 | $139.17M | $542.81M |
| Jul 23, 2025 | $0.7221 | $0.7221 | $0.7221 | $0.7221 | $93.07M | $577.19M |
| Jul 22, 2025 | $0.7279 | $0.7279 | $0.7279 | $0.7279 | $155.54M | $582.41M |
| Jul 21, 2025 | $0.7022 | $0.7022 | $0.7022 | $0.7022 | $64.74M | $561.23M |
| Jul 20, 2025 | $0.6794 | $0.6794 | $0.6794 | $0.6794 | $38.52M | $543.08M |
| Jul 19, 2025 | $0.6702 | $0.6702 | $0.6702 | $0.6702 | $103.18M | $535.59M |
| Jul 18, 2025 | $0.6790 | $0.6790 | $0.6790 | $0.6790 | $66.60M | $542.79M |
| Jul 17, 2025 | $0.6698 | $0.6698 | $0.6698 | $0.6698 | $64.20M | $535.97M |
| Jul 16, 2025 | $0.6643 | $0.6643 | $0.6643 | $0.6643 | $55.12M | $531.11M |
| Jul 15, 2025 | $0.6418 | $0.6418 | $0.6418 | $0.6418 | $62.40M | $513.46M |
| Jul 14, 2025 | $0.6615 | $0.6615 | $0.6615 | $0.6615 | $34.36M | $528.77M |
| Jul 13, 2025 | $0.6454 | $0.6454 | $0.6454 | $0.6454 | $57.27M | $515.74M |
| Jul 12, 2025 | $0.6656 | $0.6656 | $0.6656 | $0.6656 | $71.00M | $532.07M |
| Jul 11, 2025 | $0.6610 | $0.6610 | $0.6610 | $0.6610 | $34.42M | $527.67M |
| Jul 10, 2025 | $0.6324 | $0.6324 | $0.6324 | $0.6324 | $28.30M | $505.65M |
| Jul 9, 2025 | $0.6116 | $0.6116 | $0.6116 | $0.6116 | $19.65M | $488.94M |
| Jul 8, 2025 | $0.6039 | $0.6039 | $0.6039 | $0.6039 | $18.60M | $482.78M |
| Jul 7, 2025 | $0.6109 | $0.6109 | $0.6109 | $0.6109 | $36.38M | $488.32M |
| Jul 6, 2025 | $0.5947 | $0.5947 | $0.5947 | $0.5947 | $24.04M | $475.54M |
| Jul 5, 2025 | $0.5945 | $0.5945 | $0.5945 | $0.5945 | $25.93M | $475.30M |
| Jul 4, 2025 | $0.6298 | $0.6298 | $0.6298 | $0.6298 | $23.34M | $503.47M |
| Jul 3, 2025 | $0.6326 | $0.6326 | $0.6326 | $0.6326 | $49.29M | $505.77M |
| Jul 2, 2025 | $0.5844 | $0.5844 | $0.5844 | $0.5844 | $19.71M | $467.21M |
| Jul 1, 2025 | $0.6114 | $0.6114 | $0.6114 | $0.6114 | $22.99M | $488.88M |
| Jun 30, 2025 | $0.6268 | $0.6268 | $0.6268 | $0.6268 | $36.46M | $501.16M |
| Jun 29, 2025 | $0.6067 | $0.6067 | $0.6067 | $0.6067 | $21.39M | $484.83M |
| Jun 28, 2025 | $0.6039 | $0.6039 | $0.6039 | $0.6039 | $24.26M | $482.29M |