UK Markets closed

ApeCoin USD (APE3-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
5.4151-0.0916 (-1.66%)
As of 10:39PM UTC. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20225.51195.78405.30525.41515.4151321,933,696
26 Sept 20225.71585.77775.37475.51195.5119225,504,526
25 Sept 20225.42715.71835.37855.71625.7162244,172,178
24 Sept 20225.68355.69605.41275.42795.4279193,121,532
23 Sept 20225.91486.07345.46395.68425.6842357,366,116
22 Sept 20225.82326.00655.62495.91685.9168380,901,232
21 Sept 20225.71766.34465.52085.82545.8254629,196,921
20 Sept 20225.87555.92625.58935.71625.7162461,396,407
19 Sept 20225.07306.12014.95405.87505.8750626,449,892
18 Sept 20225.63495.69065.03995.07525.0752389,270,055
17 Sept 20224.66025.69204.66025.63695.6369314,567,930
16 Sept 20224.89664.97384.57954.65934.6593195,223,117
15 Sept 20225.09925.30284.87234.89584.8958311,558,856
14 Sept 20225.15075.24854.84895.09925.0992286,457,958
13 Sept 20225.48065.86925.04925.19355.1935522,800,624
12 Sept 20225.66665.67615.24645.48095.4809321,480,577
11 Sept 20225.05695.78974.97535.66225.6622507,706,089
10 Sept 20225.04665.11184.94095.05755.0575184,225,535
09 Sept 20224.49855.27234.49735.04715.0471372,516,473
08 Sept 20224.42454.54314.36934.49834.4983148,042,264
07 Sept 20224.30914.46754.19434.42444.4244122,860,278
06 Sept 20224.74784.80354.30974.31014.3101187,826,915
05 Sept 20224.79444.82664.64984.74654.746589,323,702
04 Sept 20224.75504.80944.72204.79394.793990,847,904
03 Sept 20224.70144.77804.68064.75494.754988,052,812
02 Sept 20224.76404.85744.65624.70264.7026146,188,437
01 Sept 20224.75954.80684.61014.76444.7644132,787,627
31 Aug 20224.80484.97814.73084.75864.7586144,777,584
30 Aug 20224.99155.06504.68384.80624.8062170,585,909
29 Aug 20224.64224.99764.61364.99234.9923191,228,413
28 Aug 20224.75265.04394.63994.64014.6401173,049,612
27 Aug 20224.77284.83504.67774.75314.7531179,440,110
26 Aug 20225.37285.37664.75014.77164.7716260,659,207
25 Aug 20225.32255.47355.20525.37115.3711281,460,577
24 Aug 20225.25025.51565.07975.32225.3222489,052,478
23 Aug 20225.20485.28095.02265.25095.2509244,473,279
22 Aug 20225.19795.20484.91605.20425.2042373,147,272
21 Aug 20225.03625.32424.88975.19955.1995327,164,745
20 Aug 20225.11855.32744.87295.03775.0377325,749,294
19 Aug 20225.77555.78425.10255.11965.1196509,708,531
18 Aug 20226.09956.39625.74715.77405.7740308,068,748
17 Aug 20226.19966.42735.97086.09846.0984229,677,937
16 Aug 20226.22576.34906.13786.19976.1997222,218,558
15 Aug 20226.37216.78106.10396.22906.2290357,082,254
14 Aug 20226.63806.88796.35446.37126.3712296,183,741
13 Aug 20227.03387.13896.61556.63536.6353246,305,593
12 Aug 20226.91187.06726.74887.03337.0333250,881,766
11 Aug 20227.10027.23576.82316.91286.9128363,870,807
10 Aug 20227.02847.23356.68077.10117.1011514,342,662
09 Aug 20227.31767.47206.85377.02837.0283281,806,426
08 Aug 20227.20727.53517.19197.31797.3179274,431,978
07 Aug 20227.26557.36697.12077.20667.2066226,970,072
06 Aug 20227.56907.56917.23537.26407.2640257,257,347
05 Aug 20227.44327.68167.35937.57037.5703402,342,949
04 Aug 20227.17597.66217.12647.44677.4467559,104,662
03 Aug 20226.65247.45306.59177.17587.1758733,138,216
02 Aug 20226.66366.96776.23406.65116.6511566,478,910
01 Aug 20226.72047.22106.48726.67086.6708540,388,839
31 Jul 20226.67917.25906.64166.71986.7198420,277,175
30 Jul 20226.67967.08226.60976.67716.6771437,110,813
29 Jul 20226.92537.12376.54206.68046.6804583,221,547
28 Jul 20226.82967.18696.40216.92416.9241793,799,138
27 Jul 20225.73976.88385.65136.82766.8276602,482,057
26 Jul 20226.01466.04375.44555.73335.7333416,746,233
25 Jul 20226.45456.60916.01566.01566.0156490,323,985
24 Jul 20226.65506.89986.44856.45636.4563414,896,429
23 Jul 20226.21566.87136.16266.65676.6567571,175,469
22 Jul 20226.41456.87786.19706.22266.2226732,131,400
21 Jul 20225.87496.53245.66976.41476.4147518,964,129
20 Jul 20226.08086.48275.82095.87515.8751649,123,451
19 Jul 20225.98896.32245.64596.08076.0807707,018,190
18 Jul 20224.97406.20934.97405.99055.9905896,798,611
17 Jul 20224.76445.14574.65264.97114.9711433,491,766
16 Jul 20224.60614.87154.45714.76374.7637283,628,665
15 Jul 20224.67784.77324.54084.60664.6066308,414,612
14 Jul 20224.57484.72694.35994.67634.6763376,414,352
13 Jul 20224.23124.58764.20244.57464.5746512,024,823
12 Jul 20224.34064.38924.20184.22984.2298206,338,876
11 Jul 20224.78934.78934.30334.33934.3393176,744,828
10 Jul 20225.01155.04214.71944.78984.7898148,336,840
09 Jul 20224.96515.07844.95195.01105.0110140,558,834
08 Jul 20225.11115.27694.92354.96534.9653235,241,919
07 Jul 20225.02825.23494.90885.10835.1083267,623,090
06 Jul 20224.95155.14034.76605.02865.0286351,374,415
05 Jul 20224.92685.06814.63674.95144.9514331,663,509
04 Jul 20224.56594.93524.41944.92964.9296201,295,426
03 Jul 20224.51674.66944.48194.56544.5654143,372,081
02 Jul 20224.52324.60244.37634.51694.5169157,972,133
01 Jul 20224.62724.78194.37514.52214.5221259,241,663
30 Jun 20224.68404.72934.22924.61784.6178273,875,441
29 Jun 20224.89945.11634.63634.68204.6820342,342,466
28 Jun 20225.11495.53294.82184.89904.8990530,539,481
27 Jun 20224.70295.22784.69305.11615.1161338,029,849
26 Jun 20224.56095.25904.51794.70274.7027527,832,506
25 Jun 20224.49374.65504.29864.56174.5617228,743,567
24 Jun 20224.39574.59424.36224.49354.4935238,876,819
23 Jun 20223.97184.45963.97184.39554.3955264,217,218
22 Jun 20224.37904.39673.96593.96593.9659308,581,184
21 Jun 20224.50354.83114.33264.37394.3739467,619,513
20 Jun 20224.14264.79203.87014.50524.5052626,683,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...