ApeCoin (APE) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most APE volume. Showing the last 365 days.

Monthly returns APE

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-24%	-31%	-17%	+85%	-13%	+4.6%	-7.0%	+1.0%	+10%	-25%	-2.1%	—	-44%
2025	-17%	-36%	-27%	+13%	+16%	-0.7%	-6.4%	-1.7%	-5.2%	-25%	-36%	-23%	-84%
2024	-14%	+37%	+5.3%	-42%	+6.8%	-21%	-24%	-19%	+25%	+32%	+50%	-20%	-26%
2023	+61%	-15%	-17%	-7.1%	-19%	-29%	-16%	-23%	-13%	+6.8%	+19%	+3.1%	-55%
2022	—	—	—	+57%	-66%	-32%	+45%	-29%	+14%	-13%	-13%	-11%	-71%
Monthly average	+1.6%	-11%	-14%	+21%	-15%	-16%	-1.8%	-14%	+6.2%	-4.9%	+4.8%	-13%
Up years	1/4	1/4	1/4	3/5	2/5	1/5	1/5	1/5	3/5	2/5	2/4	1/4

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/08/2026	$0.1041	$0.1044	$0.09750	$0.1038	$2.78M	—	-0.29%
11/07/2026	$0.1057	$0.1073	$0.1038	$0.1041	$564.72K	—	-1.51%
11/06/2026	$0.1100	$0.1107	$0.1047	$0.1060	$867.48K	—	-3.64%
11/05/2026	$0.1061	$0.1132	$0.1052	$0.1100	$1.62M	—	+3.68%
11/04/2026	$0.1155	$0.1176	$0.1043	$0.1061	$1.38M	—	-8.14%
11/03/2026	$0.1111	$0.1184	$0.1068	$0.1155	$2.38M	—	+3.96%
11/03/2026	$0.1095	$0.1123	$0.1073	$0.1105	$470.40K	$110.54M	+0.93%
11/02/2026	$0.1106	$0.1240	$0.1070	$0.1108	$721.10K	—	+0.18%
11/02/2026	$0.1114	$0.1124	$0.1068	$0.1095	$897.03K	$109.53M	-1.64%
11/01/2026	$0.1114	$0.1124	$0.1045	$0.1110	$1.50M	—	-0.36%
11/01/2026	$0.1129	$0.1142	$0.1099	$0.1114	$403.34K	$111.44M	-1.29%
10/31/2026	$0.1146	$0.1215	$0.1110	$0.1115	$198.42K	—	-2.71%
10/31/2026	$0.1158	$0.1166	$0.1122	$0.1129	$542.94K	$112.91M	-2.50%
10/30/2026	$0.1126	$0.1163	$0.1112	$0.1142	$60.95K	—	+1.42%
10/30/2026	$0.1132	$0.1163	$0.1057	$0.1158	$1.48M	$115.81M	+2.35%
10/29/2026	$0.1252	$0.1292	$0.1027	$0.1123	$482.56K	—	-10.30%
10/29/2026	$0.1252	$0.1268	$0.1122	$0.1134	$751.96K	$113.41M	-9.40%
10/28/2026	$0.1230	$0.1277	$0.1205	$0.1251	$430.52K	$125.11M	+1.75%
10/27/2026	$0.1225	$0.1234	$0.1187	$0.1231	$694.80K	$123.10M	+0.49%
10/26/2026	$0.1258	$0.1280	$0.1203	$0.1223	$256.43K	—	-2.78%
10/26/2026	$0.1260	$0.1262	$0.1202	$0.1226	$2.01M	$122.60M	-2.70%
10/25/2026	$0.1256	$0.1335	$0.1203	$0.1258	$2.93M	—	+0.16%
10/25/2026	$0.1287	$0.1299	$0.1241	$0.1259	$877.13K	$125.90M	-2.18%
10/24/2026	$0.1267	$0.1358	$0.1230	$0.1256	$1.04M	—	-0.87%
10/24/2026	$0.1320	$0.1336	$0.1251	$0.1287	$761.52K	$128.70M	-2.50%
10/23/2026	$0.1366	$0.1398	$0.1250	$0.1265	$676.56K	—	-7.39%
10/23/2026	$0.1357	$0.1398	$0.1284	$0.1320	$1.28M	$132.00M	-2.73%
10/22/2026	$0.1388	$0.1404	$0.1348	$0.1366	$682.20K	—	-1.59%
10/22/2026	$0.1474	$0.1479	$0.1350	$0.1358	$892.75K	$135.80M	-7.87%
10/21/2026	$0.1509	$0.1513	$0.1470	$0.1479	$92.12K	—	-1.99%
10/21/2026	$0.1462	$0.1514	$0.1446	$0.1472	$982.05K	$147.20M	+0.68%
10/20/2026	$0.1460	$0.1513	$0.1446	$0.1509	$1.54M	—	+3.36%
10/20/2026	$0.1455	$0.1490	$0.1429	$0.1463	$822.73K	$146.30M	+0.55%
10/19/2026	$0.1452	$0.1489	$0.1428	$0.1461	$440.47K	—	+0.62%
10/19/2026	$0.1426	$0.1489	$0.1413	$0.1455	$737.67K	$145.50M	+2.03%
10/18/2026	$0.1367	$0.1490	$0.1333	$0.1453	$698.55K	—	+6.29%
10/18/2026	$0.1513	$0.1543	$0.1337	$0.1427	$1.60M	$142.70M	-5.68%
10/17/2026	$0.1456	$0.1543	$0.1354	$0.1367	$2.24M	—	-6.11%
10/17/2026	$0.1522	$0.1543	$0.1430	$0.1513	$1.47M	$151.30M	-0.59%
10/16/2026	$0.1518	$0.1529	$0.1445	$0.1457	$759.24K	—	-4.02%
10/16/2026	$0.1441	$0.1571	$0.1406	$0.1522	$2.23M	$152.20M	+5.62%
10/15/2026	$0.1439	$0.1461	$0.1319	$0.1440	$1.83M	$144.00M	+0.07%
10/14/2026	$0.1528	$0.1542	$0.1413	$0.1440	$889.59K	$144.00M	-5.76%
10/13/2026	$0.1481	$0.1562	$0.1417	$0.1529	$1.38M	$152.90M	+3.24%
10/12/2026	$0.1579	$0.1601	$0.1473	$0.1480	$1.21M	$148.00M	-6.27%
10/11/2026	$0.1533	$0.1605	$0.1512	$0.1579	$1.68M	$157.90M	+3.00%
10/10/2026	$0.1519	$0.1570	$0.1505	$0.1533	$1.29M	$153.30M	+0.92%
10/09/2026	$0.1403	$0.1526	$0.1397	$0.1521	$1.33M	$152.10M	+8.41%
10/08/2026	$0.1503	$0.1516	$0.1347	$0.1402	$1.65M	$140.20M	-6.72%
10/07/2026	$0.1578	$0.1590	$0.1446	$0.1504	$2.43M	$150.40M	-4.69%
10/06/2026	$0.1639	$0.1642	$0.1565	$0.1578	$1.02M	$157.80M	-3.72%
10/05/2026	$0.1667	$0.1731	$0.1621	$0.1639	$2.93M	$163.90M	-1.68%
10/04/2026	$0.1635	$0.1705	$0.1613	$0.1670	$1.40M	$167.00M	+2.14%
10/03/2026	$0.1656	$0.1709	$0.1609	$0.1636	$2.63M	$163.60M	-1.21%
10/02/2026	$0.1488	$0.1910	$0.1485	$0.1656	$10.86M	$165.60M	+11.29%
10/01/2026	$0.1504	$0.1541	$0.1450	$0.1487	$774.30K	—	-1.13%
09/30/2026	$0.1486	$0.1549	$0.1474	$0.1506	$1.04M	—	+1.35%
09/29/2026	$0.1483	$0.1544	$0.1424	$0.1486	$1.78M	—	+0.20%
09/28/2026	$0.1641	$0.1647	$0.1453	$0.1483	$3.40M	—	-9.63%
09/27/2026	$0.1545	$0.1728	$0.1529	$0.1642	$3.88M	—	+6.28%
09/26/2026	$0.1558	$0.1594	$0.1520	$0.1546	$861.84K	—	-0.77%
09/25/2026	$0.1513	$0.1564	$0.1498	$0.1558	$1.20M	—	+2.97%
09/24/2026	$0.1470	$0.1537	$0.1455	$0.1513	$1.71M	—	+2.93%
09/23/2026	$0.1602	$0.1659	$0.1469	$0.1470	$3.71M	—	-8.24%
09/22/2026	$0.1467	$0.1628	$0.1448	$0.1602	$5.34M	—	+9.20%
09/21/2026	$0.1378	$0.1470	$0.1359	$0.1466	$1.43M	—	+6.39%
09/20/2026	$0.1409	$0.1422	$0.1334	$0.1376	$775.02K	—	-2.34%
09/19/2026	$0.1384	$0.1436	$0.1372	$0.1409	$1.09M	—	+1.81%
09/18/2026	$0.1292	$0.1399	$0.1286	$0.1383	$978.63K	—	+7.04%
09/17/2026	$0.1270	$0.1305	$0.1252	$0.1292	$460.49K	—	+1.73%
09/16/2026	$0.1235	$0.1273	$0.1205	$0.1270	$659.99K	—	+2.83%
09/15/2026	$0.1310	$0.1320	$0.1210	$0.1234	$729.20K	—	-5.80%
09/14/2026	$0.1325	$0.1359	$0.1297	$0.1309	$774.79K	—	-1.21%
09/13/2026	$0.1357	$0.1382	$0.1315	$0.1325	$387.37K	—	-2.36%
09/12/2026	$0.1320	$0.1379	$0.1317	$0.1358	$385.39K	—	+2.88%
09/11/2026	$0.1314	$0.1381	$0.1296	$0.1320	$753.91K	—	+0.46%
09/10/2026	$0.1425	$0.1435	$0.1310	$0.1313	$941.76K	—	-7.86%
09/09/2026	$0.1431	$0.1475	$0.1390	$0.1425	$963.31K	—	-0.42%
09/08/2026	$0.1455	$0.1483	$0.1409	$0.1430	$1.01M	—	-1.72%
09/07/2026	$0.1427	$0.1481	$0.1409	$0.1455	$1.07M	—	+1.96%
09/06/2026	$0.1436	$0.1449	$0.1407	$0.1427	$767.97K	—	-0.63%
09/05/2026	$0.1387	$0.1449	$0.1385	$0.1436	$639.09K	—	+3.53%
09/04/2026	$0.1419	$0.1425	$0.1362	$0.1388	$734.58K	—	-2.18%
09/03/2026	$0.1347	$0.1436	$0.1333	$0.1418	$1.26M	—	+5.27%
09/02/2026	$0.1373	$0.1391	$0.1336	$0.1348	$750.78K	—	-1.82%
09/01/2026	$0.1369	$0.1400	$0.1360	$0.1373	$1.09M	—	+0.29%
08/31/2026	$0.1323	$0.1384	$0.1318	$0.1369	$1.22M	—	+3.48%
08/30/2026	$0.1396	$0.1407	$0.1302	$0.1324	$610.85K	—	-5.16%
08/29/2026	$0.1375	$0.1447	$0.1372	$0.1396	$749.90K	$139.60M	+1.53%
08/28/2026	$0.1435	$0.1456	$0.1339	$0.1372	$599.12K	—	-4.39%
08/27/2026	$0.1417	$0.1467	$0.1388	$0.1435	$790.16K	—	+1.27%
08/26/2026	$0.1405	$0.1435	$0.1378	$0.1418	$465.31K	—	+0.93%
08/25/2026	$0.1467	$0.1491	$0.1374	$0.1405	$842.07K	—	-4.23%
08/24/2026	$0.1491	$0.1494	$0.1431	$0.1467	$938.99K	—	-1.61%
08/23/2026	$0.1460	$0.1514	$0.1405	$0.1491	$1.10M	—	+2.12%
08/22/2026	$0.1442	$0.1592	$0.1365	$0.1460	$3.27M	—	+1.25%
08/21/2026	$0.1322	$0.1448	$0.1317	$0.1442	$1.63M	—	+9.08%
08/20/2026	$0.1278	$0.1323	$0.1268	$0.1320	$628.14K	—	+3.29%
08/19/2026	$0.1231	$0.1296	$0.1205	$0.1277	$623.62K	—	+3.74%
08/18/2026	$0.1244	$0.1247	$0.1215	$0.1231	$234.32K	—	-1.05%
08/17/2026	$0.1238	$0.1267	$0.1234	$0.1244	$429.00K	—	+0.48%
08/16/2026	$0.1230	$0.1250	$0.1218	$0.1238	$206.19K	—	+0.65%
08/15/2026	$0.1236	$0.1245	$0.1225	$0.1230	$241.40K	—	-0.49%
08/14/2026	$0.1240	$0.1243	$0.1207	$0.1236	$361.66K	—	-0.32%
08/13/2026	$0.1251	$0.1262	$0.1226	$0.1240	$467.63K	—	-0.88%
08/12/2026	$0.1294	$0.1300	$0.1234	$0.1252	$557.93K	—	-3.25%
08/11/2026	$0.1300	$0.1325	$0.1257	$0.1293	$637.54K	—	-0.54%
08/10/2026	$0.1311	$0.1335	$0.1292	$0.1300	$669.63K	—	-0.84%
08/09/2026	$0.1337	$0.1346	$0.1311	$0.1312	$356.99K	—	-1.87%
08/08/2026	$0.1319	$0.1338	$0.1308	$0.1337	$234.23K	—	+1.36%
08/07/2026	$0.1365	$0.1386	$0.1316	$0.1320	$513.21K	—	-3.30%
08/06/2026	$0.1356	$0.1379	$0.1324	$0.1365	$663.26K	—	+0.66%
08/05/2026	$0.1311	$0.1370	$0.1305	$0.1356	$719.90K	—	+3.43%
08/04/2026	$0.1319	$0.1348	$0.1290	$0.1310	$555.64K	—	-0.68%
08/03/2026	$0.1305	$0.1340	$0.1289	$0.1320	$495.58K	—	+1.15%
08/02/2026	$0.1305	$0.1328	$0.1299	$0.1305	$421.20K	—	+0.00%
08/01/2026	$0.1355	$0.1372	$0.1300	$0.1305	$395.33K	—	-3.69%
07/31/2026	$0.1336	$0.1355	$0.1283	$0.1354	$962.19K	—	+1.35%
07/30/2026	$0.1391	$0.1407	$0.1333	$0.1335	$952.47K	—	-4.03%
07/29/2026	$0.1525	$0.1537	$0.1378	$0.1391	$1.22M	—	-8.79%
07/28/2026	$0.1490	$0.1565	$0.1463	$0.1525	$1.45M	—	+2.35%
07/27/2026	$0.1440	$0.1635	$0.1426	$0.1489	$3.44M	—	+3.40%
07/26/2026	$0.1437	$0.1471	$0.1418	$0.1440	$527.82K	—	+0.21%
07/25/2026	$0.1432	$0.1488	$0.1430	$0.1438	$428.57K	—	+0.42%
07/24/2026	$0.1487	$0.1518	$0.1419	$0.1431	$757.60K	—	-3.77%
07/23/2026	$0.1456	$0.1546	$0.1426	$0.1488	$1.19M	—	+2.20%
07/22/2026	$0.1508	$0.1519	$0.1444	$0.1457	$731.69K	—	-3.38%
07/21/2026	$0.1436	$0.1530	$0.1421	$0.1510	$935.06K	—	+5.15%
07/20/2026	$0.1441	$0.1455	$0.1371	$0.1438	$792.28K	—	-0.21%
07/19/2026	$0.1426	$0.1478	$0.1418	$0.1443	$395.87K	—	+1.19%
07/18/2026	$0.1473	$0.1479	$0.1414	$0.1426	$316.82K	—	-3.19%
07/17/2026	$0.1503	$0.1522	$0.1446	$0.1474	$736.81K	—	-1.93%
07/16/2026	$0.1534	$0.1559	$0.1483	$0.1504	$1.13M	—	-1.96%
07/15/2026	$0.1469	$0.1580	$0.1458	$0.1532	$2.51M	—	+4.29%
07/14/2026	$0.1480	$0.1488	$0.1415	$0.1471	$920.42K	—	-0.61%
07/13/2026	$0.1534	$0.1568	$0.1464	$0.1480	$929.55K	—	-3.52%
07/12/2026	$0.1557	$0.1602	$0.1516	$0.1535	$597.88K	—	-1.41%
07/11/2026	$0.1604	$0.1644	$0.1536	$0.1557	$1.10M	—	-2.93%
07/10/2026	$0.1682	$0.1703	$0.1574	$0.1603	$1.86M	—	-4.70%
07/09/2026	$0.1623	$0.1695	$0.1578	$0.1681	$4.14M	—	+3.57%
07/08/2026	$0.1414	$0.1641	$0.1411	$0.1623	$5.43M	—	+14.78%
07/07/2026	$0.1382	$0.1461	$0.1331	$0.1413	$1.34M	—	+2.24%
07/06/2026	$0.1426	$0.1430	$0.1335	$0.1380	$814.51K	—	-3.23%
07/05/2026	$0.1463	$0.1491	$0.1417	$0.1426	$549.10K	—	-2.53%
07/04/2026	$0.1456	$0.1496	$0.1428	$0.1462	$631.53K	—	+0.41%
07/03/2026	$0.1410	$0.1480	$0.1406	$0.1456	$752.27K	—	+3.26%
07/02/2026	$0.1399	$0.1472	$0.1394	$0.1411	$869.35K	—	+0.86%
07/01/2026	$0.1456	$0.1495	$0.1374	$0.1398	$1.78M	—	-3.98%
06/30/2026	$0.1457	$0.1508	$0.1421	$0.1456	$1.45M	—	-0.07%
06/29/2026	$0.1355	$0.1485	$0.1338	$0.1459	$1.64M	—	+7.68%
06/28/2026	$0.1375	$0.1413	$0.1345	$0.1357	$1.19M	—	-1.31%
06/27/2026	$0.1480	$0.1507	$0.1363	$0.1375	$1.65M	—	-7.09%
06/26/2026	$0.1418	$0.1557	$0.1395	$0.1480	$7.74M	—	+4.37%
06/25/2026	$0.1303	$0.1432	$0.1258	$0.1418	$2.40M	—	+8.83%
06/24/2026	$0.1319	$0.1386	$0.1251	$0.1303	$1.58M	—	-1.21%
06/23/2026	$0.1400	$0.1414	$0.1314	$0.1318	$1.11M	—	-5.86%
06/22/2026	$0.1353	$0.1437	$0.1350	$0.1402	$1.01M	—	+3.62%
06/21/2026	$0.1365	$0.1430	$0.1335	$0.1353	$1.17M	—	-0.88%
06/20/2026	$0.1311	$0.1407	$0.1308	$0.1365	$1.77M	—	+4.12%
06/19/2026	$0.1334	$0.1363	$0.1264	$0.1312	$1.64M	—	-1.65%
06/18/2026	$0.1323	$0.1369	$0.1256	$0.1334	$2.04M	—	+0.83%
06/17/2026	$0.1272	$0.1346	$0.1266	$0.1323	$1.55M	—	+4.01%
06/16/2026	$0.1282	$0.1312	$0.1248	$0.1271	$749.97K	—	-0.86%
06/15/2026	$0.1304	$0.1354	$0.1264	$0.1281	$1.46M	—	-1.76%
06/14/2026	$0.1286	$0.1310	$0.1221	$0.1305	$686.39K	—	+1.48%
06/13/2026	$0.1286	$0.1308	$0.1266	$0.1285	$634.58K	—	-0.08%
06/12/2026	$0.1313	$0.1320	$0.1270	$0.1287	$961.30K	—	-1.98%
06/11/2026	$0.1168	$0.1324	$0.1168	$0.1313	$2.10M	—	+12.41%
06/10/2026	$0.1208	$0.1223	$0.1146	$0.1169	$1.09M	—	-3.23%
06/09/2026	$0.1256	$0.1263	$0.1183	$0.1207	$1.13M	—	-3.90%
06/08/2026	$0.1214	$0.1305	$0.1195	$0.1257	$1.41M	—	+3.54%
06/07/2026	$0.1218	$0.1283	$0.1190	$0.1214	$863.83K	—	-0.33%
06/06/2026	$0.1258	$0.1269	$0.1139	$0.1218	$1.05M	—	-3.18%
06/05/2026	$0.1370	$0.1371	$0.1167	$0.1257	$2.27M	—	-8.25%
06/04/2026	$0.1475	$0.1489	$0.1294	$0.1370	$2.84M	—	-7.12%
06/03/2026	$0.1493	$0.1552	$0.1441	$0.1475	$2.78M	—	-1.21%
06/02/2026	$0.1475	$0.1582	$0.1412	$0.1492	$5.28M	—	+1.15%
06/01/2026	$0.1392	$0.1536	$0.1390	$0.1476	$6.12M	—	+6.03%
05/31/2026	$0.1389	$0.1416	$0.1346	$0.1393	$999.01K	—	+0.29%
05/30/2026	$0.1413	$0.1463	$0.1368	$0.1388	$2.83M	—	-1.77%
05/29/2026	$0.1276	$0.1423	$0.1269	$0.1413	$3.50M	—	+10.74%
05/28/2026	$0.1320	$0.1327	$0.1218	$0.1276	$1.71M	—	-3.33%
05/27/2026	$0.1371	$0.1388	$0.1303	$0.1319	$1.03M	—	-3.79%
05/26/2026	$0.1364	$0.1404	$0.1326	$0.1371	$1.41M	—	+0.51%
05/25/2026	$0.1346	$0.1399	$0.1345	$0.1363	$575.10K	—	+1.26%
05/24/2026	$0.1408	$0.1419	$0.1320	$0.1346	$550.42K	—	-4.40%
05/23/2026	$0.1365	$0.1450	$0.1309	$0.1406	$1.58M	—	+3.00%
05/22/2026	$0.1451	$0.1487	$0.1358	$0.1365	$1.94M	—	-5.93%
05/21/2026	$0.1429	$0.1468	$0.1397	$0.1450	$1.22M	—	+1.47%
05/20/2026	$0.1418	$0.1479	$0.1409	$0.1429	$1.43M	—	+0.78%
05/19/2026	$0.1432	$0.1459	$0.1387	$0.1418	$1.11M	—	-0.98%
05/18/2026	$0.1435	$0.1472	$0.1369	$0.1431	$1.19M	—	-0.28%
05/17/2026	$0.1460	$0.1605	$0.1399	$0.1437	$5.05M	—	-1.58%
05/16/2026	$0.1440	$0.1483	$0.1389	$0.1461	$1.15M	—	+1.46%
05/15/2026	$0.1534	$0.1555	$0.1403	$0.1440	$1.34M	—	-6.13%
05/14/2026	$0.1486	$0.1564	$0.1476	$0.1534	$1.10M	—	+3.23%
05/13/2026	$0.1563	$0.1602	$0.1464	$0.1486	$2.09M	—	-4.93%
05/12/2026	$0.1559	$0.1629	$0.1510	$0.1564	$3.86M	—	+0.32%
05/11/2026	$0.1572	$0.1578	$0.1520	$0.1560	$1.14M	—	-0.76%
05/10/2026	$0.1618	$0.1630	$0.1520	$0.1572	$1.99M	—	-2.84%
05/09/2026	$0.1649	$0.1682	$0.1594	$0.1619	$2.24M	—	-1.82%
05/08/2026	$0.1611	$0.1688	$0.1608	$0.1647	$4.73M	—	+2.23%
05/07/2026	$0.1603	$0.1636	$0.1533	$0.1612	$3.45M	—	+0.56%
05/06/2026	$0.1594	$0.1664	$0.1561	$0.1604	$3.45M	—	+0.63%
05/05/2026	$0.1615	$0.1742	$0.1579	$0.1595	$3.84M	—	-1.24%
05/04/2026	$0.1661	$0.1733	$0.1598	$0.1615	$4.09M	—	-2.77%
05/03/2026	$0.1770	$0.1812	$0.1639	$0.1661	$4.42M	—	-6.16%
05/02/2026	$0.1793	$0.1887	$0.1697	$0.1771	$10.02M	—	-1.23%
05/01/2026	$0.1596	$0.1848	$0.1557	$0.1794	$14.52M	—	+12.41%
04/30/2026	$0.1467	$0.1667	$0.1450	$0.1597	$13.91M	—	+8.86%
04/29/2026	$0.1576	$0.1591	$0.1411	$0.1467	$7.20M	—	-6.92%
04/28/2026	$0.1438	$0.1917	$0.1400	$0.1574	$34.11M	—	+9.46%
04/27/2026	$0.1453	$0.1532	$0.1382	$0.1438	$5.61M	—	-1.03%
04/26/2026	$0.1550	$0.1596	$0.1447	$0.1452	$9.49M	—	-6.32%
04/25/2026	$0.1809	$0.2227	$0.1524	$0.1551	$52.79M	—	-14.26%
04/24/2026	$0.1020	$0.2780	$0.1013	$0.1810	$94.74M	—	+77.45%
04/23/2026	$0.1006	$0.1034	$0.09840	$0.1020	$919.89K	—	+1.39%
04/22/2026	$0.1017	$0.1077	$0.1004	$0.1005	$1.99M	—	-1.18%
04/21/2026	$0.1035	$0.1046	$0.1000	$0.1016	$1.22M	—	-1.84%
04/20/2026	$0.1007	$0.1062	$0.1003	$0.1035	$1.18M	—	+2.78%
04/19/2026	$0.1058	$0.1084	$0.09890	$0.1007	$2.99M	—	-4.82%
04/18/2026	$0.1063	$0.1408	$0.1018	$0.1057	$7.95M	—	-0.56%
04/17/2026	$0.1026	$0.1078	$0.09930	$0.1063	$1.88M	—	+3.61%
04/16/2026	$0.09440	$0.1048	$0.09370	$0.1025	$2.00M	—	+8.58%
04/15/2026	$0.08800	$0.09500	$0.08790	$0.09440	$1.09M	—	+7.27%
04/14/2026	$0.09070	$0.09090	$0.08650	$0.08800	$444.08K	—	-2.98%
04/13/2026	$0.08450	$0.09070	$0.08420	$0.09070	$571.62K	—	+7.34%
04/12/2026	$0.08860	$0.08900	$0.08430	$0.08450	$641.98K	—	-4.63%
04/11/2026	$0.08990	$0.09000	$0.08760	$0.08860	$607.69K	—	-1.45%
04/10/2026	$0.08920	$0.09090	$0.08810	$0.08980	$759.03K	—	+0.67%
04/09/2026	$0.08800	$0.09110	$0.08700	$0.08920	$1.05M	—	+1.36%
04/08/2026	$0.09080	$0.09230	$0.08770	$0.08800	$1.01M	—	-3.08%
04/07/2026	$0.08330	$0.09190	$0.08180	$0.09090	$1.65M	—	+9.12%
04/06/2026	$0.08590	$0.08730	$0.08270	$0.08320	$988.89K	—	-3.14%
04/05/2026	$0.08610	$0.08660	$0.08250	$0.08580	$709.62K	—	-0.35%
04/04/2026	$0.08790	$0.08820	$0.08490	$0.08600	$974.77K	—	-2.16%
04/03/2026	$0.08290	$0.09520	$0.08260	$0.08780	$3.33M	—	+5.91%
04/02/2026	$0.08880	$0.08980	$0.08150	$0.08280	$1.70M	—	-6.76%
04/01/2026	$0.08620	$0.09730	$0.08500	$0.08880	$2.95M	—	+3.02%
03/31/2026	$0.08400	$0.08760	$0.08230	$0.08620	$1.82M	—	+2.62%
03/30/2026	$0.08340	$0.08690	$0.08320	$0.08400	$1.14M	—	+0.72%
03/29/2026	$0.08620	$0.08690	$0.08110	$0.08330	$1.11M	—	-3.36%
03/28/2026	$0.08720	$0.08800	$0.08540	$0.08620	$805.64K	—	-1.15%
03/27/2026	$0.08770	$0.09190	$0.08550	$0.08720	$2.71M	—	-0.57%
03/26/2026	$0.09010	$0.09030	$0.08650	$0.08770	$1.31M	—	-2.66%
03/25/2026	$0.09000	$0.09210	$0.08870	$0.09020	$1.34M	—	+0.22%
03/24/2026	$0.09110	$0.09140	$0.08830	$0.08990	$1.66M	—	-1.32%
03/23/2026	$0.08810	$0.09280	$0.08760	$0.09110	$2.17M	—	+3.41%
03/22/2026	$0.09000	$0.09190	$0.08680	$0.08800	$1.56M	—	-2.22%
03/21/2026	$0.09400	$0.09540	$0.08920	$0.09010	$1.34M	—	-4.15%
03/20/2026	$0.09480	$0.09700	$0.09290	$0.09400	$1.72M	—	-0.84%
03/19/2026	$0.09530	$0.09540	$0.09190	$0.09490	$1.70M	—	-0.42%
03/18/2026	$0.1024	$0.1039	$0.09410	$0.09520	$1.74M	—	-7.03%
03/17/2026	$0.1041	$0.1048	$0.1013	$0.1025	$1.31M	—	-1.54%
03/16/2026	$0.09910	$0.1047	$0.09830	$0.1042	$1.41M	—	+5.15%
03/15/2026	$0.09600	$0.09950	$0.09530	$0.09900	$1.33M	—	+3.13%
03/14/2026	$0.09690	$0.09770	$0.09500	$0.09610	$1.16M	—	-0.83%
03/13/2026	$0.09760	$0.1017	$0.09540	$0.09700	$1.53M	—	-0.61%
03/12/2026	$0.09660	$0.09820	$0.09320	$0.09770	$1.41M	—	+1.14%
03/11/2026	$0.09390	$0.09790	$0.09280	$0.09650	$1.74M	—	+2.77%
03/10/2026	$0.09380	$0.09780	$0.09310	$0.09400	$1.36M	—	+0.21%
03/09/2026	$0.09330	$0.09730	$0.09290	$0.09380	$1.42M	—	+0.54%
03/08/2026	$0.09470	$0.09530	$0.09190	$0.09330	$1.10M	—	-1.48%
03/07/2026	$0.09950	$0.1001	$0.09370	$0.09460	$1.18M	—	-4.92%
03/06/2026	$0.1003	$0.1028	$0.09650	$0.09930	$1.21M	—	-1.00%
03/05/2026	$0.1041	$0.1041	$0.09900	$0.1003	$1.80M	—	-3.65%
03/04/2026	$0.09990	$0.1072	$0.09900	$0.1041	$1.49M	—	+4.20%
03/03/2026	$0.1033	$0.1053	$0.09760	$0.09980	$2.22M	—	-3.39%
03/02/2026	$0.1010	$0.1093	$0.09950	$0.1033	$2.74M	—	+2.28%
03/01/2026	$0.1035	$0.1076	$0.09790	$0.1009	$2.56M	—	-2.51%
02/28/2026	$0.1024	$0.1040	$0.09370	$0.1034	$2.93M	—	+0.98%
02/27/2026	$0.1059	$0.1109	$0.1001	$0.1024	$1.83M	—	-3.31%
02/26/2026	$0.1099	$0.1105	$0.1032	$0.1059	$2.01M	—	-3.64%
02/25/2026	$0.1018	$0.1148	$0.1013	$0.1099	$2.43M	—	+7.96%
02/24/2026	$0.1031	$0.1049	$0.1002	$0.1017	$1.45M	—	-1.36%
02/23/2026	$0.1074	$0.1078	$0.1006	$0.1030	$1.36M	—	-4.10%
02/22/2026	$0.1085	$0.1101	$0.1047	$0.1075	$1.45M	—	-0.92%
02/21/2026	$0.1108	$0.1147	$0.1085	$0.1086	$1.50M	—	-1.99%
02/20/2026	$0.1112	$0.1142	$0.1055	$0.1107	$2.09M	—	-0.45%
02/19/2026	$0.1165	$0.1168	$0.1071	$0.1111	$3.31M	—	-4.64%
02/18/2026	$0.1267	$0.1282	$0.1154	$0.1165	$1.31M	—	-8.05%
02/17/2026	$0.1303	$0.1310	$0.1239	$0.1267	$1.19M	—	-2.76%
02/16/2026	$0.1307	$0.1329	$0.1269	$0.1302	$967.18K	—	-0.38%
02/15/2026	$0.1349	$0.1378	$0.1275	$0.1306	$1.22M	—	-3.19%
02/14/2026	$0.1310	$0.1367	$0.1294	$0.1348	$833.93K	—	+2.90%
02/13/2026	$0.1277	$0.1321	$0.1244	$0.1309	$1.06M	—	+2.51%
02/12/2026	$0.1228	$0.1302	$0.1228	$0.1278	$1.18M	—	+4.07%
02/11/2026	$0.1250	$0.1285	$0.1197	$0.1227	$1.58M	—	-1.84%
02/10/2026	$0.1284	$0.1290	$0.1223	$0.1249	$1.20M	—	-2.73%
02/09/2026	$0.1277	$0.1305	$0.1232	$0.1283	$1.29M	—	+0.47%
02/08/2026	$0.1317	$0.1317	$0.1258	$0.1277	$1.04M	—	-3.04%
02/07/2026	$0.1326	$0.1360	$0.1267	$0.1317	$1.93M	—	-0.68%
02/06/2026	$0.1194	$0.1362	$0.1046	$0.1324	$3.97M	$99.65M	+10.89%
02/05/2026	$0.1441	$0.1458	$0.1182	$0.1193	$3.92M	—	-17.21%
02/04/2026	$0.1460	$0.1505	$0.1401	$0.1440	$2.50M	—	-1.37%
02/03/2026	$0.1478	$0.1526	$0.1369	$0.1461	$2.36M	—	-1.15%
02/02/2026	$0.1444	$0.1507	$0.1394	$0.1476	$2.19M	—	+2.22%
02/01/2026	$0.1501	$0.1534	$0.1409	$0.1444	$1.73M	—	-3.80%
01/31/2026	$0.1655	$0.1659	$0.1310	$0.1500	$3.61M	—	-9.37%
01/30/2026	$0.1675	$0.1710	$0.1593	$0.1654	$2.37M	$124.49M	-1.25%
01/29/2026	$0.1825	$0.1831	$0.1630	$0.1674	$2.33M	—	-8.27%
01/28/2026	$0.1844	$0.1852	$0.1774	$0.1824	$1.14M	—	-1.08%
01/27/2026	$0.1832	$0.1856	$0.1789	$0.1844	$1.37M	—	+0.66%
01/26/2026	$0.1744	$0.1843	$0.1742	$0.1830	$1.67M	—	+4.93%
01/25/2026	$0.1876	$0.1879	$0.1687	$0.1743	$2.82M	—	-7.09%
01/24/2026	$0.1899	$0.1908	$0.1857	$0.1876	$822.55K	—	-1.21%
01/23/2026	$0.1886	$0.1961	$0.1865	$0.1899	$2.39M	$172.56M	+0.69%
01/22/2026	$0.1901	$0.1954	$0.1855	$0.1885	$2.80M	—	-0.84%
01/21/2026	$0.1879	$0.1963	$0.1814	$0.1901	$3.27M	—	+1.17%
01/20/2026	$0.1998	$0.2020	$0.1862	$0.1880	$2.61M	$141.50M	-5.91%
01/19/2026	$0.2119	$0.2119	$0.1830	$0.1997	$5.04M	—	-5.76%
01/18/2026	$0.2263	$0.2305	$0.2117	$0.2119	$3.49M	—	-6.36%
01/17/2026	$0.2178	$0.2500	$0.2165	$0.2262	$8.49M	—	+3.86%
01/16/2026	$0.2137	$0.2187	$0.2080	$0.2178	$1.10M	—	+1.92%
01/15/2026	$0.2236	$0.2266	$0.2110	$0.2138	$1.93M	—	-4.38%
01/14/2026	$0.2367	$0.2395	$0.2210	$0.2237	$4.61M	—	-5.49%
01/13/2026	$0.2034	$0.2531	$0.2023	$0.2367	$4.58M	—	+16.37%
01/12/2026	$0.2083	$0.2129	$0.2017	$0.2034	$1.16M	—	-2.35%
01/11/2026	$0.2106	$0.2139	$0.2051	$0.2083	$954.94K	—	-1.09%
01/10/2026	$0.2154	$0.2160	$0.2100	$0.2106	$599.28K	—	-2.23%
01/09/2026	$0.2145	$0.2198	$0.2102	$0.2154	$1.53M	—	+0.42%
01/08/2026	$0.2195	$0.2221	$0.2095	$0.2144	$1.69M	—	-2.32%
01/07/2026	$0.2275	$0.2276	$0.2165	$0.2194	$1.34M	—	-3.56%
01/06/2026	$0.2292	$0.2368	$0.2169	$0.2275	$2.80M	—	-0.74%
01/05/2026	$0.2215	$0.2315	$0.2170	$0.2291	$1.95M	—	+3.43%
01/04/2026	$0.2173	$0.2251	$0.2168	$0.2216	$1.30M	—	+1.98%
01/03/2026	$0.2174	$0.2201	$0.2111	$0.2173	$1.02M	—	-0.05%
01/02/2026	$0.2138	$0.2194	$0.2082	$0.2173	$1.76M	$197.45M	+1.64%
01/01/2026	$0.1965	$0.2137	$0.1963	$0.2136	$988.04K	—	+8.70%
12/31/2025	$0.2004	$0.2013	$0.1915	$0.1964	$1.17M	—	-2.00%
12/30/2025	$0.2000	$0.2053	$0.1971	$0.2005	$1.12M	—	+0.25%
12/29/2025	$0.2087	$0.2138	$0.1996	$0.2000	$1.20M	—	-4.17%
12/28/2025	$0.2091	$0.2146	$0.2063	$0.2087	$1.27M	—	-0.19%
12/27/2025	$0.2041	$0.2097	$0.2017	$0.2091	$688.55K	—	+2.45%
12/26/2025	$0.1980	$0.2061	$0.1974	$0.2042	$911.41K	—	+3.13%
12/25/2025	$0.2017	$0.2127	$0.1974	$0.1980	$2.45M	—	-1.83%
12/24/2025	$0.1982	$0.2025	$0.1925	$0.2018	$863.44K	—	+1.82%
12/23/2025	$0.1981	$0.2014	$0.1922	$0.1982	$1.12M	—	+0.05%
12/22/2025	$0.2003	$0.2052	$0.1950	$0.1982	$1.15M	—	-1.05%
12/21/2025	$0.2065	$0.2080	$0.1954	$0.2002	$920.67K	—	-3.05%
12/20/2025	$0.2069	$0.2085	$0.2026	$0.2066	$686.61K	—	-0.14%
12/19/2025	$0.1955	$0.2086	$0.1931	$0.2069	$1.49M	—	+5.83%
12/18/2025	$0.1998	$0.2111	$0.1889	$0.1955	$2.10M	—	-2.15%
12/17/2025	$0.2127	$0.2172	$0.1986	$0.1999	$1.60M	—	-6.02%
12/16/2025	$0.2122	$0.2164	$0.2077	$0.2127	$1.63M	—	+0.24%
12/15/2025	$0.2190	$0.2282	$0.2043	$0.2123	$1.66M	—	-3.06%
12/14/2025	$0.2319	$0.2340	$0.2165	$0.2189	$786.33K	—	-5.61%
12/13/2025	$0.2306	$0.2356	$0.2286	$0.2320	$1.22M	—	+0.61%
12/12/2025	$0.2331	$0.2395	$0.2195	$0.2305	$1.96M	—	-1.12%
12/11/2025	$0.2361	$0.2388	$0.2235	$0.2330	$1.75M	—	-1.31%
12/10/2025	$0.2466	$0.2501	$0.2336	$0.2362	$2.28M	—	-4.22%
12/09/2025	$0.2374	$0.2697	$0.2293	$0.2465	$3.65M	—	+3.83%
12/08/2025	$0.2262	$0.2452	$0.2254	$0.2375	$2.62M	—	+5.00%
12/07/2025	$0.2364	$0.2380	$0.2221	$0.2262	$1.94M	—	-4.31%
12/06/2025	$0.2320	$0.2450	$0.2307	$0.2364	$2.71M	—	+1.90%
12/05/2025	$0.2371	$0.2414	$0.2198	$0.2319	$2.63M	—	-2.19%
12/04/2025	$0.2517	$0.2529	$0.2338	$0.2370	$1.84M	$215.35M	-5.84%
12/03/2025	$0.2457	$0.2544	$0.2330	$0.2516	$4.31M	—	+2.40%
12/02/2025	$0.2367	$0.2600	$0.2335	$0.2456	$2.56M	—	+3.76%
12/01/2025	$0.2555	$0.2574	$0.2322	$0.2365	$3.92M	—	-7.44%
11/30/2025	$0.2672	$0.2681	$0.2551	$0.2554	$1.34M	—	-4.42%
11/29/2025	$0.2711	$0.2752	$0.2649	$0.2671	$733.56K	—	-1.48%
11/28/2025	$0.2785	$0.2827	$0.2659	$0.2710	$1.55M	—	-2.69%
11/27/2025	$0.2802	$0.2856	$0.2719	$0.2786	$1.59M	—	-0.57%
11/26/2025	$0.2880	$0.2886	$0.2691	$0.2802	$2.30M	—	-2.71%
11/25/2025	$0.2865	$0.2891	$0.2688	$0.2879	$2.61M	—	+0.49%
11/24/2025	$0.2836	$0.2919	$0.2787	$0.2866	$2.74M	—	+1.06%
11/23/2025	$0.2794	$0.2886	$0.2772	$0.2836	$1.65M	—	+1.50%
11/22/2025	$0.2859	$0.2867	$0.2731	$0.2793	$1.35M	—	-2.31%
11/21/2025	$0.3149	$0.3212	$0.2696	$0.2859	$4.37M	—	-9.21%
11/20/2025	$0.3319	$0.3408	$0.3056	$0.3149	$2.37M	—	-5.12%
11/19/2025	$0.3369	$0.3393	$0.3132	$0.3320	$2.23M	—	-1.45%
11/18/2025	$0.3282	$0.3446	$0.3198	$0.3369	$2.76M	—	+2.65%
11/17/2025	$0.3439	$0.3558	$0.3263	$0.3281	$2.10M	—	-4.59%
11/16/2025	$0.3531	$0.3571	$0.3322	$0.3439	$2.28M	—	-2.61%
11/15/2025	$0.3486	$0.3622	$0.3483	$0.3531	$1.40M	—	+1.29%
11/14/2025	$0.3600	$0.3651	$0.3408	$0.3487	$2.76M	—	-3.14%
11/13/2025	$0.3728	$0.3837	$0.3479	$0.3601	$3.22M	—	-3.41%
11/12/2025	$0.3746	$0.3958	$0.3647	$0.3729	$2.05M	—	-0.45%
11/11/2025	$0.4090	$0.4114	$0.3732	$0.3745	$3.02M	—	-8.44%
11/10/2025	$0.3942	$0.4176	$0.3844	$0.4089	$3.92M	—	+3.73%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

ApeCoin (APE) price history

Monthly returns APE

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News