What historical data is shown for APE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ApeCoin (APE) Historical Data
ETH
Meme
ApeCoin Historical Price Information — Daily APE Open, High, Low, Close & Volume
$0.1207
-4.58% 1D
Recently Viewed
1H-0.66%
1D-4.58%
1W-17.16%
1M-2.97%
ApeCoin (APE) has 90 days of daily open, high, low and close on file. Over that window APE ranged $0.1207 to $0.1682, closed at $0.1207 and is down 8.0% across the window.
ApeCoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1682
Window low
$0.1207
First → last
-8.00%
Latest close
$0.1207
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
APE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1234 | $0.1249 | $0.1205 | $0.1207 | -2.19% | $83,199 | $120.70M |
| Sep 15, 2026 | $0.1310 | $0.1320 | $0.1210 | $0.1234 | -5.80% | $165,010 | $123.40M |
| Sep 14, 2026 | $0.1325 | $0.1359 | $0.1297 | $0.1310 | -1.13% | $203,174 | $131.00M |
| Sep 13, 2026 | $0.1358 | $0.1383 | $0.1317 | $0.1325 | -2.43% | $146,569 | $132.50M |
| Sep 12, 2026 | $0.1319 | $0.1380 | $0.1316 | $0.1358 | +2.96% | $118,491 | $135.80M |
| Sep 11, 2026 | $0.1312 | $0.1381 | $0.1297 | $0.1319 | +0.53% | $194,868 | $131.90M |
| Sep 10, 2026 | $0.1424 | $0.1435 | $0.1310 | $0.1312 | -7.87% | $208,500 | $131.20M |
| Sep 9, 2026 | $0.1431 | $0.1475 | $0.1389 | $0.1424 | -0.49% | $253,580 | $142.40M |
| Sep 8, 2026 | $0.1455 | $0.1483 | $0.1411 | $0.1431 | -1.65% | $249,964 | $143.10M |
| Sep 7, 2026 | $0.1427 | $0.1480 | $0.1409 | $0.1455 | +1.96% | $259,883 | $145.50M |
| Sep 6, 2026 | $0.1436 | $0.1449 | $0.1407 | $0.1427 | -0.63% | $179,672 | $142.70M |
| Sep 5, 2026 | $0.1388 | $0.1449 | $0.1384 | $0.1436 | +3.46% | $156,650 | $143.60M |
| Sep 4, 2026 | $0.1419 | $0.1426 | $0.1364 | $0.1388 | -2.18% | $192,709 | $138.80M |
| Sep 3, 2026 | $0.1347 | $0.1437 | $0.1332 | $0.1419 | +5.35% | $286,098 | $141.90M |
| Sep 2, 2026 | $0.1372 | $0.1391 | $0.1336 | $0.1347 | -1.82% | $172,680 | $134.70M |
| Sep 1, 2026 | $0.1370 | $0.1400 | $0.1359 | $0.1372 | +0.15% | $241,379 | $137.20M |
| Aug 31, 2026 | $0.1324 | $0.1384 | $0.1318 | $0.1370 | +3.47% | $257,266 | $137.00M |
| Aug 30, 2026 | $0.1396 | $0.1408 | $0.1301 | $0.1324 | -5.16% | $156,433 | $132.40M |
| Aug 29, 2026 | $0.1374 | $0.1446 | $0.1371 | $0.1396 | +1.60% | $175,300 | $139.60M |
| Aug 28, 2026 | $0.1434 | $0.1457 | $0.1340 | $0.1374 | -4.18% | $147,362 | $137.40M |
| Aug 27, 2026 | $0.1418 | $0.1463 | $0.1387 | $0.1434 | +1.13% | $187,361 | $143.40M |
| Aug 26, 2026 | $0.1404 | $0.1435 | $0.1377 | $0.1418 | +1.00% | $115,602 | $141.80M |
| Aug 25, 2026 | $0.1467 | $0.1491 | $0.1375 | $0.1404 | -4.29% | $173,820 | $140.40M |
| Aug 24, 2026 | $0.1490 | $0.1496 | $0.1430 | $0.1467 | -1.54% | $195,790 | $146.70M |
| Aug 23, 2026 | $0.1459 | $0.1515 | $0.1405 | $0.1490 | +2.12% | $245,055 | $149.00M |
| Aug 22, 2026 | $0.1442 | $0.1592 | $0.1363 | $0.1459 | +1.18% | $598,406 | $145.90M |
| Aug 21, 2026 | $0.1320 | $0.1448 | $0.1317 | $0.1442 | +9.24% | $322,216 | $144.20M |
| Aug 20, 2026 | $0.1278 | $0.1324 | $0.1267 | $0.1320 | +3.29% | $171,139 | $132.00M |
| Aug 19, 2026 | $0.1231 | $0.1296 | $0.1205 | $0.1278 | +3.82% | $156,647 | $127.80M |
| Aug 18, 2026 | $0.1245 | $0.1247 | $0.1214 | $0.1231 | -1.12% | $81,099 | $123.10M |
| Aug 17, 2026 | $0.1238 | $0.1266 | $0.1233 | $0.1245 | +0.57% | $138,209 | $124.50M |
| Aug 16, 2026 | $0.1231 | $0.1250 | $0.1216 | $0.1238 | +0.57% | $88,705 | $123.80M |
| Aug 15, 2026 | $0.1235 | $0.1246 | $0.1226 | $0.1231 | -0.32% | $105,524 | $123.10M |
| Aug 14, 2026 | $0.1240 | $0.1243 | $0.1207 | $0.1235 | -0.40% | $132,050 | $123.50M |
| Aug 13, 2026 | $0.1251 | $0.1262 | $0.1226 | $0.1240 | -0.88% | $119,409 | $124.00M |
| Aug 12, 2026 | $0.1293 | $0.1300 | $0.1233 | $0.1251 | -3.25% | $151,416 | $125.10M |
| Aug 11, 2026 | $0.1299 | $0.1325 | $0.1257 | $0.1293 | -0.46% | $148,463 | $129.30M |
| Aug 10, 2026 | $0.1312 | $0.1335 | $0.1291 | $0.1299 | -0.99% | $159,054 | $129.90M |
| Aug 9, 2026 | $0.1337 | $0.1346 | $0.1311 | $0.1312 | -1.87% | $107,480 | $131.20M |
| Aug 8, 2026 | $0.1319 | $0.1339 | $0.1308 | $0.1337 | +1.36% | $91,744 | $133.70M |
| Aug 7, 2026 | $0.1365 | $0.1387 | $0.1316 | $0.1319 | -3.37% | $137,109 | $131.90M |
| Aug 6, 2026 | $0.1357 | $0.1379 | $0.1322 | $0.1365 | +0.59% | $154,796 | $136.50M |
| Aug 5, 2026 | $0.1311 | $0.1370 | $0.1305 | $0.1357 | +3.51% | $160,711 | $135.70M |
| Aug 4, 2026 | $0.1319 | $0.1348 | $0.1295 | $0.1311 | -0.61% | $132,989 | $131.10M |
| Aug 3, 2026 | $0.1305 | $0.1341 | $0.1288 | $0.1319 | +1.07% | $138,123 | $131.90M |
| Aug 2, 2026 | $0.1305 | $0.1329 | $0.1299 | $0.1305 | +0.00% | $116,161 | $130.50M |
| Aug 1, 2026 | $0.1352 | $0.1373 | $0.1298 | $0.1305 | -3.48% | $112,322 | $130.50M |
| Jul 31, 2026 | $0.1336 | $0.1354 | $0.1283 | $0.1352 | +1.20% | $196,369 | $135.20M |
| Jul 30, 2026 | $0.1391 | $0.1407 | $0.1333 | $0.1336 | -3.95% | $200,869 | $133.60M |
| Jul 29, 2026 | $0.1526 | $0.1538 | $0.1378 | $0.1391 | -8.85% | $248,413 | $139.10M |
| Jul 28, 2026 | $0.1489 | $0.1563 | $0.1465 | $0.1526 | +2.48% | $295,315 | $152.60M |
| Jul 27, 2026 | $0.1439 | $0.1635 | $0.1427 | $0.1489 | +3.47% | $624,952 | $148.90M |
| Jul 26, 2026 | $0.1438 | $0.1472 | $0.1420 | $0.1439 | +0.07% | $127,707 | $143.90M |
| Jul 25, 2026 | $0.1432 | $0.1489 | $0.1429 | $0.1438 | +0.42% | $125,193 | $143.80M |
| Jul 24, 2026 | $0.1488 | $0.1519 | $0.1418 | $0.1432 | -3.76% | $174,828 | $143.20M |
| Jul 23, 2026 | $0.1456 | $0.1544 | $0.1426 | $0.1488 | +2.20% | $247,918 | $148.80M |
| Jul 22, 2026 | $0.1509 | $0.1519 | $0.1443 | $0.1456 | -3.51% | $175,806 | $145.60M |
| Jul 21, 2026 | $0.1438 | $0.1529 | $0.1422 | $0.1509 | +4.94% | $229,073 | $150.90M |
| Jul 20, 2026 | $0.1441 | $0.1457 | $0.1373 | $0.1438 | -0.21% | $192,769 | $143.80M |
| Jul 19, 2026 | $0.1427 | $0.1478 | $0.1417 | $0.1441 | +0.98% | $137,396 | $144.10M |
| Jul 18, 2026 | $0.1474 | $0.1480 | $0.1414 | $0.1427 | -3.19% | $122,456 | $142.70M |
| Jul 17, 2026 | $0.1504 | $0.1519 | $0.1445 | $0.1474 | -1.99% | $172,591 | $147.40M |
| Jul 16, 2026 | $0.1531 | $0.1558 | $0.1483 | $0.1504 | -1.76% | $243,514 | $150.40M |
| Jul 15, 2026 | $0.1470 | $0.1580 | $0.1457 | $0.1531 | +4.15% | $482,395 | $153.10M |
| Jul 14, 2026 | $0.1481 | $0.1488 | $0.1415 | $0.1470 | -0.74% | $207,444 | $147.00M |
| Jul 13, 2026 | $0.1535 | $0.1568 | $0.1465 | $0.1481 | -3.52% | $212,482 | $148.10M |
| Jul 12, 2026 | $0.1557 | $0.1602 | $0.1516 | $0.1535 | -1.41% | $144,134 | $153.50M |
| Jul 11, 2026 | $0.1604 | $0.1646 | $0.1535 | $0.1557 | -2.93% | $246,386 | $155.70M |
| Jul 10, 2026 | $0.1682 | $0.1701 | $0.1574 | $0.1604 | -4.64% | $425,671 | $160.40M |
| Jul 9, 2026 | $0.1624 | $0.1695 | $0.1579 | $0.1682 | +3.57% | $921,487 | $168.20M |
| Jul 8, 2026 | $0.1411 | $0.1640 | $0.1410 | $0.1624 | +15.10% | $1.20M | $162.40M |
| Jul 7, 2026 | $0.1380 | $0.1461 | $0.1330 | $0.1411 | +2.25% | $312,024 | $141.10M |
| Jul 6, 2026 | $0.1426 | $0.1430 | $0.1333 | $0.1380 | -3.23% | $205,141 | $138.00M |
| Jul 5, 2026 | $0.1463 | $0.1490 | $0.1416 | $0.1426 | -2.53% | $179,487 | $142.60M |
| Jul 4, 2026 | $0.1456 | $0.1495 | $0.1427 | $0.1463 | +0.48% | $194,369 | $146.30M |
| Jul 3, 2026 | $0.1409 | $0.1480 | $0.1405 | $0.1456 | +3.34% | $220,508 | $145.60M |
| Jul 2, 2026 | $0.1399 | $0.1472 | $0.1394 | $0.1409 | +0.71% | $194,115 | $140.90M |
| Jul 1, 2026 | $0.1455 | $0.1496 | $0.1374 | $0.1399 | -3.85% | $337,359 | $139.90M |
| Jun 30, 2026 | $0.1459 | $0.1508 | $0.1421 | $0.1455 | -0.27% | $304,028 | $145.50M |
| Jun 29, 2026 | $0.1357 | $0.1487 | $0.1338 | $0.1459 | +7.52% | $331,130 | $145.90M |
| Jun 28, 2026 | $0.1376 | $0.1414 | $0.1346 | $0.1357 | -1.38% | $311,336 | $135.70M |
| Jun 27, 2026 | $0.1481 | $0.1507 | $0.1363 | $0.1376 | -7.09% | $343,147 | $137.60M |
| Jun 26, 2026 | $0.1418 | $0.1554 | $0.1394 | $0.1481 | +4.44% | $1.48M | $148.10M |
| Jun 25, 2026 | $0.1304 | $0.1423 | $0.1258 | $0.1418 | +8.74% | $449,910 | $141.80M |
| Jun 24, 2026 | $0.1318 | $0.1387 | $0.1250 | $0.1304 | -1.06% | $306,470 | $130.40M |
| Jun 23, 2026 | $0.1401 | $0.1414 | $0.1314 | $0.1318 | -5.92% | $230,205 | $131.80M |
| Jun 22, 2026 | $0.1352 | $0.1433 | $0.1350 | $0.1401 | +3.62% | $244,365 | $140.10M |
| Jun 21, 2026 | $0.1364 | $0.1431 | $0.1334 | $0.1352 | -0.88% | $261,497 | $135.20M |
| Jun 20, 2026 | $0.1312 | $0.1407 | $0.1307 | $0.1364 | +3.96% | $364,734 | $136.40M |
| Jun 19, 2026 | $0.1335 | $0.1363 | $0.1263 | $0.1312 | — | $330,944 | $131.20M |
ApeCoin Historical Data FAQ
Window highs, lows, best/worst days and volume for ApeCoinWhat is the all-time high for APE?
ApeCoin's record price is about $26.70. It currently trades at $0.1207, roughly 99.5% below that peak. The all-time low on record is $0.081548. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the APE market cap?
ApeCoin has a market capitalisation of about $121.05M, on roughly $8.31M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did APE change over this window?
Across 90 daily candles, close-to-close moved down 8.00%.
What were APE's high and low in this window?
In this sample, the highest trade print is about $0.1701 (Jul 10, 2026) and the lowest about $0.1205 (Sep 16, 2026).
What were APE's best and worst days in this window?
Best close-to-close day was about +15.10% (Jul 8, 2026); worst was -8.85% (Jul 29, 2026).