Dark

APEUSD
APEcoin / United States dollar
crypto

Inactive

Dec 6, 2022 4:26:00 AM EST

4.21000USD+6.091%(+0.24170)750

Composite
0.13800 Coinbase
0.13800 OKX
0.13497 Gemini
0.13880 Bitstamp
0.00000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-06	4.2100	4.2100	4.2100	4.2100	+6.091%	75	0.000%
2022-12-04	3.9683	3.9683	3.9683	3.9683	+1.686%	4	+6.091%
2022-12-02	3.9295	3.9295	3.9025	3.9025	-0.859%	186	+7.880%
2022-12-01	3.9363	3.9363	3.9363	3.9363	-1.388%	2	+6.953%
2022-11-30	4.2444	4.2444	3.9917	3.9917	-1.996%	83	+5.469%
2022-11-29	4.2222	4.2222	4.0730	4.0730	+4.129%	47	+3.364%
2022-11-28	3.8888	3.9115	3.8888	3.9115	+9.793%	132	+7.631%
2022-11-27	3.5555	3.5658	3.5555	3.5626	+5.872%	87	+18.172%
2022-11-26	3.2681	3.3650	3.2681	3.3650	0.000%	93	+25.111%
2022-11-24	3.3384	3.3660	3.3384	3.3650	+12.002%	286	+25.111%
2022-11-17	3.0044	3.0044	3.0044	3.0044	+1.179%	0.1	+40.128%
2022-11-15	2.8600	2.9694	2.8600	2.9694	+2.758%	55	+41.779%
2022-11-14	3.2222	3.2222	2.6618	2.8897	-10.319%	224	+45.690%
2022-11-12	3.2222	3.2222	3.2222	3.2222	-9.026%	0.999	+30.656%
2022-11-11	3.5419	3.5419	3.5419	3.5419	-0.893%	58	+18.863%
2022-11-10	3.7288	3.7288	2.9815	3.5738	-4.252%	477	+17.802%
2022-11-09	4.2726	4.2726	3.5000	3.7325	-12.641%	512	+12.793%
2022-11-08	4.2688	4.2726	4.2688	4.2726	-17.037%	110	-1.465%
2022-11-06	5.0775	5.1500	5.0775	5.1500	+0.525%	144	-18.252%
2022-11-05	5.0820	5.1277	5.0820	5.1231	+11.819%	113	-17.823%
2022-11-04	4.4500	4.6073	4.3794	4.5816	+4.617%	21	-8.111%
2022-11-03	4.4500	4.4500	4.3794	4.3794	-7.672%	9	-3.868%
2022-11-01	4.7433	4.7433	4.7433	4.7433	-6.073%	5	-11.243%
2022-10-30	5.0500	5.0500	5.0500	5.0500	0.000%	2	-16.634%
2022-10-29	5.0501	5.0501	5.0500	5.0500	+7.867%	361	-16.634%
2022-10-28	4.6817	4.6817	4.6817	4.6817	0.000%	41	-10.075%
2022-10-27	4.6817	4.6817	4.6817	4.6817	0.000%	8	-10.075%
2022-10-26	4.6817	4.6817	4.6817	4.6817	+4.133%	8	-10.075%
2022-10-22	4.5317	4.5386	4.4959	4.4959	+7.206%	733	-6.359%
2022-10-21	4.1513	4.1975	4.1513	4.1937	-2.603%	41	+0.389%
2022-10-20	4.3058	4.3058	4.3058	4.3058	-3.880%	50	-2.225%
2022-10-17	4.4796	4.4796	4.4796	4.4796	-0.289%	1	-6.018%
2022-10-16	4.4495	4.5186	4.4409	4.4926	+0.290%	604	-6.290%
2022-10-15	4.4495	4.4796	4.4409	4.4796	-0.808%	278	-6.018%
2022-10-14	4.5161	4.5161	4.5161	4.5161	+5.026%	6	-6.778%
2022-10-13	4.7247	4.7290	4.3000	4.3000	-8.458%	1,329	-2.093%
2022-10-12	5.0841	5.0841	4.6555	4.6973	-8.497%	586	-10.374%
2022-10-11	5.2044	5.2044	5.0000	5.1335	-1.199%	232	-17.990%
2022-10-10	5.2465	5.2760	5.1958	5.1958	-0.629%	51	-18.973%
2022-10-09	5.1614	5.2287	5.1614	5.2287	+0.689%	11	-19.483%
2022-10-08	5.1320	5.1945	5.1320	5.1929	+1.049%	215	-18.928%
2022-10-07	5.1329	5.2058	5.1329	5.1390	-0.845%	20	-18.077%
2022-10-06	5.1957	5.2513	5.1828	5.1828	-0.248%	4	-18.770%
2022-10-05	5.3068	5.3115	5.1957	5.1957	-1.174%	441	-18.971%
2022-10-04	5.1506	5.2711	5.1506	5.2574	+1.667%	15	-19.922%
2022-10-03	5.0749	5.1712	5.0749	5.1712	+0.458%	89	-18.588%
2022-10-02	5.2659	5.3184	5.1476	5.1476	-3.561%	266	-18.214%
2022-10-01	5.3720	5.3769	5.3377	5.3377	-2.295%	407	-21.127%
2022-09-30	5.3949	5.4871	5.3926	5.4631	+2.422%	245	-22.938%
2022-09-29	5.3941	5.4174	5.3339	5.3339	0.000%	13	-21.071%
2022-09-28	5.4128	5.4128	5.3064	5.3339	-5.986%	204	-21.071%
2022-09-27	5.5721	5.6735	5.4392	5.6735	+5.223%	12	-25.795%
2022-09-26	5.6864	5.7362	5.3919	5.3919	-2.462%	77	-21.920%
2022-09-25	5.5280	5.5280	5.5280	5.5280	-1.467%	2	-23.842%
2022-09-24	5.7098	5.7098	5.6103	5.6103	-0.311%	24	-24.959%
2022-09-23	5.6980	6.0000	5.6278	5.6278	-5.827%	411	-25.193%
2022-09-22	5.9738	6.2206	5.6500	5.9760	+8.410%	244	-29.552%
2022-09-21	5.6436	5.7850	5.5124	5.5124	-2.944%	37	-23.627%
2022-09-20	5.5781	6.0376	5.5781	5.6796	+9.706%	151	-25.875%
2022-09-19	5.0898	5.4033	4.9686	5.1771	-7.007%	1,001	-18.680%
2022-09-18	5.6924	5.6975	5.5146	5.5672	+16.789%	185	-24.379%
2022-09-17	4.5149	4.7669	4.5149	4.7669	+0.029%	177	-11.683%
2022-09-16	4.9250	4.9647	4.7655	4.7655	-7.559%	117	-11.657%
2022-09-15	4.9197	5.1552	4.9197	5.1552	-0.962%	7	-18.335%
2022-09-14	5.2053	5.2053	5.2053	5.2053	+1.680%	3	-19.121%
2022-09-13	5.2793	5.9993	5.1193	5.1193	-4.523%	474	-17.762%
2022-09-12	5.4218	5.4218	5.3618	5.3618	+7.404%	45	-21.482%
2022-09-11	4.9922	4.9922	4.9922	4.9922	-0.929%	7	-15.668%
2022-09-10	5.0066	5.0390	4.9899	5.0390	-0.490%	508	-16.452%
2022-09-09	4.4428	5.0638	4.4400	5.0638	+13.980%	151	-16.861%
2022-09-08	4.4999	4.4999	4.4427	4.4427	+3.057%	87	-5.238%
2022-09-07	4.4224	4.4224	4.2555	4.3109	-8.022%	19	-2.341%
2022-09-06	4.7400	4.7719	4.6869	4.6869	-1.436%	116	-10.175%
2022-09-05	4.7637	4.8176	4.7552	4.7552	-0.178%	33	-11.465%
2022-09-04	4.7637	4.7637	4.7637	4.7637	+1.329%	53	-11.623%
2022-09-03	4.7025	4.7025	4.7012	4.7012	-2.416%	15	-10.448%
2022-09-02	4.7746	4.8176	4.6482	4.8176	+0.894%	34	-12.612%
2022-09-01	5.0501	5.0501	4.7749	4.7749	-1.345%	93	-11.831%
2022-08-31	4.7750	4.9354	4.7750	4.8400	0.000%	113	-13.017%
2022-08-30	4.8400	4.8400	4.8400	4.8400	+1.370%	2	-13.017%
2022-08-29	4.6257	4.7746	4.6257	4.7746	-2.240%	32	-11.825%
2022-08-28	4.9212	4.9212	4.7089	4.8840	-0.756%	1,080	-13.800%
2022-08-27	4.9208	4.9945	4.9208	4.9212	-1.468%	29	-14.452%
2022-08-26	4.9208	4.9945	4.9208	4.9945	-7.029%	45	-15.707%
2022-08-25	5.4315	5.4315	5.3721	5.3721	-1.088%	46	-21.632%
2022-08-24	5.2586	5.4312	5.1135	5.4312	+4.533%	71	-22.485%
2022-08-23	5.1298	5.2569	5.0810	5.1957	+2.863%	38	-18.971%
2022-08-22	5.1782	5.1782	5.0312	5.0511	-4.502%	20	-16.652%
2022-08-21	4.9000	5.2892	4.9000	5.2892	+1.006%	33	-20.404%
2022-08-20	5.3307	5.4427	5.2365	5.2365	-2.519%	39	-19.603%
2022-08-19	6.1840	6.1840	5.2963	5.3718	-13.578%	206	-21.628%
2022-08-18	6.2158	6.2158	6.2158	6.2158	+1.898%	4	-32.269%
2022-08-17	6.1864	6.3484	6.1000	6.1000	-3.957%	101	-30.984%
2022-08-16	6.3716	6.3716	6.2925	6.3513	-0.319%	197	-33.714%
2022-08-15	6.3903	6.4069	6.3716	6.3716	-7.260%	48	-33.926%
2022-08-14	6.9339	6.9339	6.8704	6.8704	-0.045%	3	-38.723%
2022-08-13	6.9482	7.1361	6.8735	6.8735	-1.478%	56	-38.750%
2022-08-12	6.9381	6.9947	6.9326	6.9766	+0.001%	9	-39.655%
2022-08-11	7.2033	7.2033	6.9765	6.9765	-2.602%	14	-39.655%
2022-08-10	7.0650	7.1629	6.7818	7.1629	+0.210%	60	-41.225%
2022-08-09	7.3951	7.4852	7.1479	7.1479	-4.820%	41	-41.102%
2022-08-08	7.3374	7.5099	7.2478	7.5099	+2.470%	123	-43.941%
2022-08-07	7.1777	7.3388	7.1777	7.3289	-2.315%	76	-42.556%
2022-08-06	7.5816	7.5816	7.4515	7.5026	-1.022%	58	-43.886%
2022-08-05	7.3136	7.6375	7.2950	7.5801	+1.188%	201	-44.460%
2022-08-04	7.4031	7.6700	7.1474	7.4911	+0.371%	255	-43.800%
2022-08-03	6.9606	7.4634	6.6485	7.4634	+13.577%	384	-43.591%
2022-08-02	6.6902	6.6902	6.3686	6.5712	-5.594%	295	-35.933%
2022-08-01	7.1218	7.1384	6.7883	6.9606	+2.568%	20	-39.517%
2022-07-31	6.9300	6.9300	6.7863	6.7863	-2.074%	9	-37.963%
2022-07-30	6.7154	6.9300	6.7013	6.9300	-0.564%	80	-39.250%
2022-07-29	6.9422	7.1626	6.9422	6.9693	+0.089%	36	-39.592%
2022-07-28	6.2374	6.9631	6.2374	6.9631	+19.348%	340	-39.538%
2022-07-27	5.7919	5.8343	5.7608	5.8343	+3.308%	80	-27.841%
2022-07-26	6.2419	6.2921	5.6475	5.6475	-12.534%	138	-25.454%
2022-07-25	6.5794	6.5794	6.2156	6.4568	-3.684%	331	-34.797%
2022-07-24	6.4286	6.7854	6.4286	6.7038	+4.691%	153	-37.200%
2022-07-23	6.5965	6.5965	6.2970	6.4034	-2.954%	199	-34.254%
2022-07-22	6.0223	6.8800	6.0223	6.5983	+14.540%	313	-36.196%
2022-07-21	5.7667	5.8773	5.7558	5.7607	-9.948%	14	-26.919%
2022-07-20	6.3080	6.3971	6.1236	6.3971	+2.304%	193	-34.189%
2022-07-19	6.1163	6.2530	5.6262	6.2530	+1.393%	49,071	-32.672%
2022-07-18	5.1131	6.2904	4.9709	6.1671	+20.727%	91,990	-31.735%
2022-07-17	4.6824	5.1658	4.6818	5.1083	+9.313%	121,990	-17.585%
2022-07-16	4.6382	4.7838	4.4904	4.6731	+0.570%	68,004	-9.910%
2022-07-15	4.6000	4.8294	4.5430	4.6466	+1.213%	141,242	-9.396%
2022-07-14	4.4128	4.6527	4.3576	4.5909	+4.010%	300,340	-8.297%
2022-07-13	4.3588	4.5039	4.2441	4.4139	+1.964%	72,260	-4.619%
2022-07-12	4.6161	4.6161	4.2837	4.3289	-5.474%	301	-2.747%
2022-07-11	4.9370	4.9370	4.5462	4.5796	-6.213%	152	-8.071%
2022-07-10	5.0961	5.0961	4.8830	4.8830	-4.474%	26	-13.783%
2022-07-09	5.0695	5.1117	5.0116	5.1117	+0.948%	105	-17.640%
2022-07-08	5.1313	5.2771	5.0637	5.0637	-1.267%	67	-16.859%
2022-07-07	5.0335	5.1287	4.9973	5.1287	+0.458%	138	-17.913%
2022-07-06	4.9432	5.1053	4.8717	5.1053	+6.846%	269	-17.537%
2022-07-05	4.7749	4.9642	4.7749	4.7782	+2.345%	38	-11.892%
2022-07-04	4.5209	4.6781	4.5209	4.6687	+2.133%	130	-9.825%
2022-07-03	4.5245	4.5921	4.5198	4.5712	+2.413%	22	-7.902%
2022-07-02	4.5850	4.5850	4.4635	4.4635	-0.094%	18	-5.679%
2022-07-01	4.3941	4.4795	4.3941	4.4677	+0.803%	227	-5.768%
2022-06-30	4.7110	4.8979	4.3431	4.4321	-7.394%	3,492	-5.011%
2022-06-29	5.1982	5.2480	4.7481	4.7860	-9.282%	582	-12.035%
2022-06-28	4.7865	5.5585	4.7865	5.2757	+10.197%	623	-20.200%
2022-06-27	5.1472	5.1472	4.7317	4.7875	-6.784%	357	-12.063%
2022-06-26	4.5539	5.3177	4.5410	5.1359	+9.608%	590	-18.028%
2022-06-25	4.5115	4.6857	4.5115	4.6857	+2.770%	31	-10.152%
2022-06-24	4.2941	4.5594	4.2941	4.5594	+6.178%	5	-7.663%
2022-06-23	4.2941	4.2941	4.2941	4.2941	-1.552%	2	-1.959%
2022-06-22	4.2999	4.3618	4.1591	4.3618	-5.579%	546	-3.480%
2022-06-21	4.7250	4.8143	4.4973	4.6195	-2.239%	319	-8.865%
2022-06-20	4.0390	4.7253	3.9581	4.7253	+20.316%	2,790	-10.905%
2022-06-19	3.3914	3.9274	3.3914	3.9274	+15.274%	827	+7.196%
2022-06-18	3.6334	3.8519	3.2513	3.4070	-5.232%	379	+23.569%
2022-06-17	3.5950	3.6468	3.4800	3.5951	+1.614%	314	+17.104%
2022-06-16	3.2192	4.8000	0.0914	3.5380	+6.233%	1,834	+18.994%
2022-06-15	3.6865	3.6865	3.2166	3.3304	-10.672%	882	+26.411%
2022-06-14	4.2499	5.1999	3.4500	3.7283	-12.273%	728	+12.920%
2022-06-13	4.4582	5.5000	3.7500	4.2499	-1.723%	462	-0.939%
2022-06-12	7.9957	7.9968	4.1116	4.3244	-21.476%	481	-2.645%
2022-06-11	5.2545	5.5071	5.1922	5.5071	+0.616%	243	-23.553%
2022-06-10	5.8944	5.8944	5.3300	5.4734	-6.398%	408	-23.083%
2022-06-09	6.0147	6.0147	5.7254	5.8475	-3.393%	97	-28.003%
2022-06-08	6.1910	6.1910	5.9758	6.0529	-0.936%	35	-30.447%
2022-06-07	6.1071	6.1101	6.0656	6.1101	-5.049%	25	-31.098%
2022-06-06	6.2126	6.4562	6.2126	6.4350	+4.721%	190	-34.577%
2022-06-05	6.2376	6.2390	6.1380	6.1449	-0.866%	109	-31.488%
2022-06-04	6.1874	6.2262	6.0955	6.1986	+1.030%	178	-32.081%
2022-06-03	6.1875	6.1875	6.1010	6.1354	-0.739%	145	-31.382%
2022-06-02	6.5930	8.2785	6.1264	6.1811	-6.627%	159	-31.889%
2022-06-01	6.9775	8.2790	6.6198	6.6198	-3.042%	298	-36.403%
2022-05-31	6.8998	7.3724	6.7855	6.8275	-1.048%	651	-38.338%
2022-05-30	6.2373	7.1323	6.1827	6.8998	+12.624%	65	-38.984%
2022-05-29	6.3869	6.3869	6.1052	6.1264	-4.089%	65	-31.281%
2022-05-28	6.1206	6.3876	6.0703	6.3876	+3.612%	907	-34.091%
2022-05-27	6.9866	6.9866	5.9363	6.1649	-10.212%	299	-31.710%
2022-05-26	7.5000	8.0994	6.8661	6.8661	-9.668%	106	-38.684%
2022-05-25	7.4865	8.2000	7.4865	7.6010	+0.036%	21	-44.613%
2022-05-24	8.2791	8.2791	7.5004	7.5983	-9.033%	469	-44.593%
2022-05-23	8.7316	9.0114	7.9955	8.3528	+3.121%	1,596	-49.598%
2022-05-22	8.1161	8.8600	8.0893	8.1000	-1.698%	129	-48.025%
2022-05-21	7.6751	8.5999	7.6523	8.2399	-6.342%	396	-48.907%
2022-05-20	8.0058	8.7979	7.9300	8.7979	+5.259%	38	-52.148%
2022-05-19	8.7315	8.7315	7.9000	8.3583	+4.472%	119	-49.631%
2022-05-18	9.3906	9.3955	8.0005	8.0005	-8.686%	1,019	-47.378%
2022-05-17	8.8600	9.9899	8.3104	8.7615	-1.457%	1,073	-51.949%
2022-05-16	9.2573	10.0000	7.9753	8.8910	+4.724%	118	-52.649%
2022-05-15	8.0000	9.5238	7.7901	8.4899	+4.785%	1,614	-50.412%
2022-05-14	9.7819	9.7820	8.0001	8.1022	-11.611%	300	-48.039%
2022-05-13	7.1004	10.0000	7.1000	9.1665	+1.850%	845	-54.072%
2022-05-12	7.5100	11.2218	5.5388	9.0000	-21.632%	4,264	-53.222%
2022-05-11	9.3106	11.4996	7.3622	11.4843	+23.385%	1,859	-63.341%
2022-05-10	9.9872	19.6955	8.3796	9.3077	-12.202%	1,230	-54.769%
2022-05-09	11.8262	11.8263	10.6013	10.6013	-10.065%	541	-60.288%
2022-05-08	12.9154	22.0000	11.6441	11.7878	-7.579%	1,075	-64.285%
2022-05-07	13.3877	13.3877	12.4164	12.7545	-3.660%	300	-66.992%
2022-05-06	14.1256	14.4254	12.8176	13.2391	+6.422%	1,755	-68.200%
2022-05-05	15.9032	19.9900	12.4402	12.4402	-19.169%	1,387	-66.158%
2022-05-04	14.7858	22.9999	14.3901	15.3903	+4.323%	835	-72.645%
2022-05-03	15.2214	15.5590	14.3552	14.7525	-2.695%	1,552	-71.462%
2022-05-02	17.0422	23.0000	15.0000	15.1611	-7.696%	2,161	-72.232%
2022-05-01	21.3760	22.9999	16.2094	16.4252	-24.957%	25,407	-74.369%
2022-04-30	23.0255	25.4817	18.8989	21.8878	-3.530%	7,909	-80.766%
2022-04-29	21.5178	27.4840	20.9958	22.6886	+5.478%	4,983	-81.444%
2022-04-28	19.3000	21.8443	19.2074	21.5103	+11.695%	1,517	-80.428%
2022-04-27	17.8721	19.4711	17.7944	19.2580	+8.089%	1,482	-78.139%
2022-04-26	17.6049	19.4600	17.5000	17.8168	+0.708%	1,974	-76.371%
2022-04-25	17.0787	17.7325	16.2999	17.6915	+3.392%	1,560	-76.203%
2022-04-24	17.4155	18.2034	16.0658	17.1111	-2.635%	2,204	-75.396%
2022-04-23	14.4000	17.8802	14.3380	17.5741	+25.050%	8,943	-76.044%
2022-04-22	15.2700	15.2722	13.9192	14.0537	-6.542%	1,915	-70.043%
2022-04-21	16.2518	17.3831	14.9920	15.0375	-6.407%	4,682	-72.003%
2022-04-20	13.0500	17.1291	13.0500	16.0669	+22.464%	4,332	-73.797%
2022-04-19	11.1654	13.1197	11.1654	13.1197	+16.516%	1,127	-67.911%
2022-04-18	11.9059	11.9167	11.2600	11.2600	-5.998%	1,777	-62.611%
2022-04-17	11.4624	11.9785	11.4624	11.9785	+1.017%	2,476	-64.854%
2022-04-16	12.1551	12.1551	11.8579	11.8579	-2.700%	569	-64.496%
2022-04-15	12.0827	12.5016	12.0000	12.1870	-0.477%	1,108	-65.455%
2022-04-14	12.6998	13.5270	12.2454	12.2454	-4.331%	10,460	-65.620%
2022-04-13	11.6731	12.8000	11.2317	12.7998	+8.341%	4,932	-67.109%
2022-04-12	10.8302	12.0801	10.8302	11.8144	+8.233%	1,700	-64.366%
2022-04-11	11.7798	12.2656	10.7738	10.9157	-4.500%	612	-61.432%
2022-04-10	10.8697	11.4426	10.8697	11.4300	+4.370%	659	-63.167%
2022-04-09	10.9445	11.1801	10.7002	10.9514	-1.021%	262	-61.557%
2022-04-08	10.9983	11.4960	10.8784	11.0644	+1.710%	1,622	-61.950%
2022-04-07	10.9341	11.2261	10.5567	10.8784	-1.105%	9,727	-61.299%
2022-04-06	12.1041	13.8276	11.0000	11.0000	-9.147%	5,867	-61.727%
2022-04-05	11.6318	12.7658	11.2870	12.1075	+3.622%	1,558	-65.228%
2022-04-04	12.2018	12.4036	11.6843	11.6843	-7.831%	926	-63.969%
2022-04-03	12.8500	12.9402	12.4500	12.6770	-1.312%	231	-66.790%
2022-04-02	13.2109	13.7230	12.8413	12.8455	-0.094%	488	-67.226%
2022-04-01	13.0213	13.0908	12.2954	12.8576	-1.919%	1,588	-67.257%
2022-03-31	13.9676	14.2212	12.9829	13.1092	-5.435%	5,366	-67.885%
2022-03-30	14.2162	14.3511	13.3467	13.8627	+1.447%	1,113	-69.631%
2022-03-29	14.2162	14.2162	13.5160	13.6650	0.000%	224	-69.191%

.dark-mode .Vlp2n8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vlp2n8{ color: #333333; background-color: white; border: 2px solid #333333; }APEUSDAPEcoin / United States dollarcrypto

APEUSD
APEcoin / United States dollar
crypto