Australia markets close in 3 hours 27 minutes

ApeCoin USD (APE18876-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.980959+0.018173 (+1.89%)
As of 02:40AM UTC. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.9704190.9831250.9653760.9809590.98095938,053,248
25 June 2024------
24 June 20240.9029080.9546500.8752550.9541660.95416667,414,690
23 June 20240.9230990.9479990.9004770.9028910.90289134,274,165
22 June 20240.9405890.9425600.9192300.9232020.92320227,726,462
21 June 20240.9139120.9428050.9024320.9405840.94058448,083,498
20 June 20240.9153520.9687460.9054170.9140080.91400851,177,226
19 June 20240.9155110.9417560.9016880.9153520.91535244,728,989
18 June 20241.0171251.0181860.8709110.9157440.91574490,126,821
17 June 20241.0827691.0881221.0002631.0171221.01712242,133,511
16 June 20241.0463261.0827521.0328931.0827521.08275223,056,113
15 June 20241.0142081.0667761.0105831.0462801.04628027,155,937
14 June 20241.0710701.0900030.9949301.0142781.01427846,441,394
13 June 20241.1183851.1224731.0555341.0710271.07102738,324,877
12 June 20241.0791911.1390091.0580751.1183911.11839145,395,205
11 June 20241.1312651.1392151.0616841.0792051.07920555,702,377
10 June 20241.1550071.1615871.1129651.1313561.13135640,776,469
09 June 20241.1212011.1678471.1032191.1549921.15499235,127,140
08 June 20241.1926991.1953051.1156631.1211971.12119751,689,680
07 June 20241.3266901.3313211.1279591.1927511.19275186,704,211
06 June 20241.3626331.3627051.3078251.3266921.32669249,426,209
05 June 20241.3204921.3653521.3170441.3626331.36263345,432,195
04 June 20241.3019221.3315241.2852811.3204921.32049248,032,047
03 June 20241.2784141.3293161.2645231.3019221.30192251,680,738
02 June 20241.2907821.3185101.2749121.2784121.27841239,810,230
01 June 20241.2503131.2980421.2373321.2907821.29078231,174,666
31 May 20241.2786441.2804491.2357871.2503131.25031351,988,083
30 May 20241.2984271.3168051.2564471.2786441.27864446,327,103
29 May 20241.3137101.3457241.2979621.2984271.29842750,006,746
28 May 20241.3435821.3480911.2752571.3137101.31371058,640,892
27 May 20241.2799631.3460621.2703191.3435821.34358251,973,902
26 May 20241.3178241.3178371.2677451.2799631.27996342,448,391
25 May 20241.3209521.3446471.2987691.3178241.31782441,797,441
24 May 20241.2619251.3260221.2618151.3209511.32095175,975,291
23 May 20241.2751131.3062991.2009901.2619251.26192578,502,629
22 May 20241.2976441.3240261.2637621.2751131.27511377,718,889
21 May 20241.2971311.3301381.2862591.2976441.29764477,771,621
20 May 20241.1919071.2998711.1738151.2971491.29714964,897,708
19 May 20241.2564681.2662161.1799331.1919071.19190738,295,612
18 May 20241.2539111.2659731.2331081.2564671.25646729,345,386
17 May 20241.2114621.2705861.1924111.2539111.25391142,403,577
16 May 20241.2175231.2404391.1700221.2114621.21146245,130,782
15 May 20241.1409821.2267501.1284521.2175791.21757955,151,988
14 May 20241.1741231.1795651.1332621.1409821.14098248,401,839
13 May 20241.1979091.2130051.1430141.1741231.17412340,165,741
12 May 20241.2126571.2292891.1881321.1979091.19790924,885,318
11 May 20241.2163701.2328871.2045331.2126581.21265825,426,016
10 May 20241.2831571.2973131.2020081.2163701.21637049,604,740
09 May 20241.2132361.2862291.2110791.2831481.28314843,585,411
08 May 20241.2374261.2406381.1928711.2132361.21323647,735,134
07 May 20241.2540641.3084581.2345081.2374261.23742647,107,421
06 May 20241.2638951.3199591.2465761.2540641.25406449,470,489
05 May 20241.2389911.2804301.2108321.2638961.26389636,449,277
04 May 20241.2444321.2648881.2354921.2389911.23899130,045,115
03 May 20241.2050081.2538901.1975571.2444361.24443640,212,651
02 May 20241.1728771.2132471.1430811.2050081.20500844,114,287
01 May 20241.1680841.2121491.0971561.1728771.17287772,363,118
30 Apr 20241.2347241.2514501.1374871.1680871.16808758,386,786
29 Apr 20241.2768891.2937861.2067231.2347221.23472251,543,071
28 Apr 20241.2729911.3446791.2703281.2768891.27688951,533,590
27 Apr 20241.3856221.3861351.2228911.2729911.27299176,039,201
26 Apr 20241.2686941.4366051.2390211.3856221.385622109,252,183
25 Apr 20241.2439731.2868621.2097541.2686941.26869442,776,641
24 Apr 20241.3165891.3579641.2302281.2439201.24392054,316,062
23 Apr 20241.3440511.3618381.3072481.3165891.31658938,602,143
22 Apr 20241.2856461.3577871.2773061.3440511.34405149,497,281
21 Apr 20241.3164111.3256521.2644401.2856531.28565340,497,704
20 Apr 20241.2251701.3208941.2087421.3164111.31641141,156,719
19 Apr 20241.2516871.2689631.1561611.2251701.22517060,541,582
18 Apr 20241.1851281.2667701.1599341.2516871.25168760,824,718
17 Apr 20241.1997001.2230401.1380141.1851281.18512854,186,664
16 Apr 20241.1839471.2188111.1284031.1997011.19970160,042,334
15 Apr 20241.2273871.2681201.1498641.1839471.18394775,767,820
14 Apr 20241.1512801.2440631.0991651.2273871.22738790,229,651
13 Apr 20241.3082951.3138071.0156341.1512801.151280148,267,003
12 Apr 20241.6243551.6538691.1229021.3082951.308295129,254,074
11 Apr 20241.6607191.6855311.6078191.6243551.62435541,766,092
10 Apr 20241.6857871.6957251.6019071.6607191.66071959,582,453
09 Apr 20241.8018061.8054971.6803141.6857871.68578760,835,830
08 Apr 20241.7228351.8144561.6778681.8018061.80180663,658,988
07 Apr 20241.7057731.7378801.6950701.7228351.72283538,038,784
06 Apr 20241.6635991.7236431.6549321.7057731.70577331,949,205
05 Apr 20241.6969031.7031661.6056941.6635991.66359951,805,856
04 Apr 20241.6809951.7523291.6475911.6969031.69690348,725,634
03 Apr 20241.7208421.7847611.6510101.6809951.68099562,621,990
02 Apr 20241.8832231.8833071.7060401.7208421.72084279,426,544
01 Apr 20242.0115972.0116161.8379481.8832231.88322378,489,179
31 Mar 20241.9743732.0284791.9684862.0115972.01159738,610,137
30 Mar 20242.0117282.0186641.9642491.9743731.97437346,361,070
29 Mar 20242.0468372.0679051.9806702.0117282.01172865,223,003
28 Mar 20241.9969182.0536221.9613862.0467992.04679957,210,062
27 Mar 20242.0699792.1093891.9613171.9969181.99691869,553,245
26 Mar 20242.0600282.1408262.0244002.0699792.06997967,285,354
25 Mar 20241.9854552.0816391.9747522.0600282.06002869,868,724
24 Mar 20241.8908461.9910971.8708001.9855671.98556754,069,568
23 Mar 20241.8669701.9424661.8568531.8908461.89084648,808,031
22 Mar 20241.9046231.9465741.8059091.8669701.86697069,661,844
21 Mar 20241.9238351.9504331.8514691.9046161.90461675,553,070
20 Mar 20241.7922741.9511581.7086721.9238351.923835101,780,738
19 Mar 20241.9924812.0231251.7332261.7922741.792274132,044,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...