Advertisement
Advertisement
U.S. Markets close in 4 hrs 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

ApeCoin USD (APE3-USD)

CCC - CoinMarketCap. Currency in USD
4.1633+0.2118 (+5.36%)
As of 04:09PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20224.05994.17864.03814.16334.1633283,439,776
Nov 28, 2022------
Nov 27, 2022------
Nov 26, 2022------
Nov 25, 2022------
Nov 24, 2022------
Nov 23, 2022------
Nov 22, 2022------
Nov 21, 2022------
Nov 20, 2022------
Nov 19, 2022------
Nov 18, 2022------
Nov 17, 2022------
Nov 16, 2022------
Nov 15, 2022------
Nov 14, 2022------
Nov 13, 2022------
Nov 12, 2022------
Nov 11, 2022------
Nov 10, 2022------
Nov 09, 2022------
Nov 08, 2022------
Nov 07, 2022------
Nov 06, 2022------
Nov 05, 2022------
Nov 04, 2022------
Nov 03, 2022------
Nov 02, 2022------
Nov 01, 2022------
Oct 31, 2022------
Oct 30, 2022------
Oct 29, 2022------
Oct 28, 2022------
Oct 27, 2022------
Oct 26, 2022------
Oct 25, 2022------
Oct 24, 2022------
Oct 23, 2022------
Oct 22, 2022------
Oct 21, 2022------
Oct 20, 2022------
Oct 19, 2022------
Oct 18, 2022------
Oct 17, 2022------
Oct 16, 2022------
Oct 15, 2022------
Oct 14, 2022------
Oct 13, 2022------
Oct 12, 2022------
Oct 11, 2022------
Oct 10, 2022------
Oct 09, 20225.16135.29755.14275.26785.267875,866,495
Oct 08, 20225.18295.22945.11805.16085.160862,800,783
Oct 07, 20225.16375.24145.08655.18365.1836105,429,664
Oct 06, 20225.20445.40515.13635.16415.1641157,110,985
Oct 05, 20225.26295.26805.08535.20375.2037106,557,176
Oct 04, 20225.17875.35435.17245.26325.2632114,689,003
Oct 03, 20225.01515.20654.97955.17915.1791129,796,981
Oct 02, 20225.24665.30955.00785.01515.0151107,878,366
Oct 01, 20225.40925.42935.20465.24605.2460100,139,951
Sep 30, 20225.43965.55915.36315.41025.4102165,235,977
Sep 29, 20225.38075.47355.29055.44005.4400143,892,071
Sep 28, 20225.42505.46235.23455.38035.3803168,682,377
Sep 27, 20225.51195.78775.30525.42775.4277323,185,575
Sep 26, 20225.71585.77775.37475.51195.5119225,504,526
Sep 25, 20225.42715.71835.37855.71625.7162244,172,178
Sep 24, 20225.68355.69605.41275.42795.4279193,121,532
Sep 23, 20225.91486.07345.46395.68425.6842357,366,116
Sep 22, 20225.82326.00655.62495.91685.9168380,901,232
Sep 21, 20225.71766.34465.52085.82545.8254629,196,921
Sep 20, 20225.87555.92625.58935.71625.7162461,396,407
Sep 19, 20225.07306.12014.95405.87505.8750626,449,892
Sep 18, 20225.63495.69065.03995.07525.0752389,270,055
Sep 17, 20224.66025.69204.66025.63695.6369314,567,930
Sep 16, 20224.89664.97384.57954.65934.6593195,223,117
Sep 15, 20225.09925.30284.87234.89584.8958311,558,856
Sep 14, 20225.15075.24854.84895.09925.0992286,457,958
Sep 13, 20225.48065.86925.04925.19355.1935522,800,624
Sep 12, 20225.66665.67615.24645.48095.4809321,480,577
Sep 11, 20225.05695.78974.97535.66225.6622507,706,089
Sep 10, 20225.04665.11184.94095.05755.0575184,225,535
Sep 09, 20224.49855.27234.49735.04715.0471372,516,473
Sep 08, 20224.42454.54314.36934.49834.4983148,042,264
Sep 07, 20224.30914.46754.19434.42444.4244122,860,278
Sep 06, 20224.74784.80354.30974.31014.3101187,826,915
Sep 05, 20224.79444.82664.64984.74654.746589,323,702
Sep 04, 20224.75504.80944.72204.79394.793990,847,904
Sep 03, 20224.70144.77804.68064.75494.754988,052,812
Sep 02, 20224.76404.85744.65624.70264.7026146,188,437
Sep 01, 20224.75954.80684.61014.76444.7644132,787,627
Aug 31, 20224.80484.97814.73084.75864.7586144,777,584
Aug 30, 20224.99155.06504.68384.80624.8062170,585,909
Aug 29, 20224.64224.99764.61364.99234.9923191,228,413
Aug 28, 20224.75265.04394.63994.64014.6401173,049,612
Aug 27, 20224.77284.83504.67774.75314.7531179,440,110
Aug 26, 20225.37285.37664.75014.77164.7716260,659,207
Aug 25, 20225.32255.47355.20525.37115.3711281,460,577
Aug 24, 20225.25025.51565.07975.32225.3222489,052,478
Aug 23, 20225.20485.28095.02265.25095.2509244,473,279
Aug 22, 20225.19795.20484.91605.20425.2042373,147,272
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement