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
$0.1107
+1.65% 1D
Recently Viewed
1H+0.73%
1D+1.65%
1W-9.78%
1M-33.71%
ApeCoin (APE) has 90 days of daily open, high, low and close on file. Over that window APE ranged $0.1096 to $0.1670, closed at $0.1102 and is down 16.5% across the window.
ApeCoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1670
Window low
$0.1096
First → last
-16.45%
Latest close
$0.1102
vs live
+0.45%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.1106 | $0.1111 | $0.1066 | $0.1102 | -0.36% | $41,572 | $110.20M |
| Nov 3, 2026 | $0.1096 | $0.1123 | $0.1073 | $0.1106 | +0.91% | $85,269 | $110.60M |
| Nov 2, 2026 | $0.1113 | $0.1126 | $0.1067 | $0.1096 | -1.53% | $155,626 | $109.60M |
| Nov 1, 2026 | $0.1129 | $0.1144 | $0.1099 | $0.1113 | -1.42% | $98,613 | $111.30M |
| Oct 31, 2026 | $0.1159 | $0.1167 | $0.1120 | $0.1129 | -2.59% | $80,198 | $112.90M |
| Oct 30, 2026 | $0.1133 | $0.1164 | $0.1057 | $0.1159 | +2.29% | $600,237 | $115.90M |
| Oct 29, 2026 | $0.1250 | $0.1268 | $0.1122 | $0.1133 | -9.36% | $230,679 | $113.30M |
| Oct 28, 2026 | $0.1232 | $0.1276 | $0.1205 | $0.1250 | +1.46% | $156,486 | $125.00M |
| Oct 27, 2026 | $0.1225 | $0.1233 | $0.1187 | $0.1232 | +0.57% | $159,658 | $123.20M |
| Oct 26, 2026 | $0.1259 | $0.1262 | $0.1202 | $0.1225 | -2.70% | $389,662 | $122.50M |
| Oct 25, 2026 | $0.1288 | $0.1300 | $0.1240 | $0.1259 | -2.25% | $191,013 | $125.90M |
| Oct 24, 2026 | $0.1320 | $0.1336 | $0.1250 | $0.1288 | -2.42% | $183,860 | $128.80M |
| Oct 23, 2026 | $0.1359 | $0.1397 | $0.1284 | $0.1320 | -2.87% | $267,529 | $132.00M |
| Oct 22, 2026 | $0.1472 | $0.1479 | $0.1350 | $0.1359 | -7.68% | $197,989 | $135.90M |
| Oct 21, 2026 | $0.1463 | $0.1514 | $0.1446 | $0.1472 | +0.62% | $227,221 | $147.20M |
| Oct 20, 2026 | $0.1454 | $0.1490 | $0.1430 | $0.1463 | +0.62% | $214,447 | $146.30M |
| Oct 19, 2026 | $0.1426 | $0.1490 | $0.1413 | $0.1454 | +1.96% | $161,999 | $145.40M |
| Oct 18, 2026 | $0.1512 | $0.1544 | $0.1339 | $0.1426 | -5.69% | $310,930 | $142.60M |
| Oct 17, 2026 | $0.1521 | $0.1543 | $0.1430 | $0.1512 | -0.59% | $313,734 | $151.20M |
| Oct 16, 2026 | $0.1440 | $0.1571 | $0.1406 | $0.1521 | +5.63% | $440,964 | $152.10M |
| Oct 15, 2026 | $0.1439 | $0.1460 | $0.1321 | $0.1440 | +0.07% | $371,732 | $144.00M |
| Oct 14, 2026 | $0.1529 | $0.1541 | $0.1413 | $0.1439 | -5.89% | $190,190 | $143.90M |
| Oct 13, 2026 | $0.1480 | $0.1560 | $0.1416 | $0.1529 | +3.31% | $260,483 | $152.90M |
| Oct 12, 2026 | $0.1579 | $0.1601 | $0.1472 | $0.1480 | -6.27% | $319,094 | $148.00M |
| Oct 11, 2026 | $0.1533 | $0.1604 | $0.1512 | $0.1579 | +3.00% | $428,720 | $157.90M |
| Oct 10, 2026 | $0.1520 | $0.1556 | $0.1505 | $0.1533 | +0.86% | $321,321 | $153.30M |
| Oct 9, 2026 | $0.1403 | $0.1526 | $0.1398 | $0.1520 | +8.34% | $273,213 | $152.00M |
| Oct 8, 2026 | $0.1504 | $0.1516 | $0.1348 | $0.1403 | -6.72% | $345,707 | $140.30M |
| Oct 7, 2026 | $0.1578 | $0.1591 | $0.1448 | $0.1504 | -4.69% | $504,647 | $150.40M |
| Oct 6, 2026 | $0.1639 | $0.1642 | $0.1564 | $0.1578 | -3.72% | $212,020 | $157.80M |
| Oct 5, 2026 | $0.1670 | $0.1723 | $0.1621 | $0.1639 | -1.86% | $607,667 | $163.90M |
| Oct 4, 2026 | $0.1635 | $0.1704 | $0.1611 | $0.1670 | +2.14% | $276,459 | $167.00M |
| Oct 3, 2026 | $0.1655 | $0.1710 | $0.1608 | $0.1635 | -1.21% | $503,149 | $163.50M |
| Oct 2, 2026 | $0.1487 | $0.1906 | $0.1486 | $0.1655 | +11.30% | $1.96M | $165.50M |
| Oct 1, 2026 | $0.1506 | $0.1541 | $0.1450 | $0.1487 | -1.26% | $208,081 | $148.70M |
| Sep 30, 2026 | $0.1485 | $0.1549 | $0.1473 | $0.1506 | +1.41% | $237,086 | $150.60M |
| Sep 29, 2026 | $0.1482 | $0.1544 | $0.1424 | $0.1485 | +0.20% | $363,712 | $148.50M |
| Sep 28, 2026 | $0.1643 | $0.1646 | $0.1451 | $0.1482 | -9.80% | $624,741 | $148.20M |
| Sep 27, 2026 | $0.1546 | $0.1727 | $0.1528 | $0.1643 | +6.27% | $777,372 | $164.30M |
| Sep 26, 2026 | $0.1556 | $0.1594 | $0.1522 | $0.1546 | -0.64% | $215,373 | $154.60M |
| Sep 25, 2026 | $0.1514 | $0.1563 | $0.1499 | $0.1556 | +2.77% | $274,006 | $155.60M |
| Sep 24, 2026 | $0.1469 | $0.1536 | $0.1453 | $0.1514 | +3.06% | $355,052 | $151.40M |
| Sep 23, 2026 | $0.1602 | $0.1659 | $0.1468 | $0.1469 | -8.30% | $745,103 | $146.90M |
| Sep 22, 2026 | $0.1466 | $0.1634 | $0.1447 | $0.1602 | +9.28% | $1.12M | $160.20M |
| Sep 21, 2026 | $0.1376 | $0.1471 | $0.1360 | $0.1466 | +6.54% | $303,244 | $146.60M |
| Sep 20, 2026 | $0.1410 | $0.1423 | $0.1334 | $0.1376 | -2.41% | $160,873 | $137.60M |
| Sep 19, 2026 | $0.1382 | $0.1437 | $0.1372 | $0.1410 | +2.03% | $276,592 | $141.00M |
| Sep 18, 2026 | $0.1293 | $0.1399 | $0.1286 | $0.1382 | +6.88% | $243,162 | $138.20M |
| Sep 17, 2026 | $0.1271 | $0.1305 | $0.1253 | $0.1293 | +1.73% | $124,677 | $129.30M |
| Sep 16, 2026 | $0.1234 | $0.1273 | $0.1204 | $0.1271 | +3.00% | $170,273 | $127.10M |
| 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 | — | $137,109 | $131.90M |
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 $0.1107, roughly 99.6% 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 $110.32M, on roughly $10.63M 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 16.45%.
What were APE's high and low in this window?
In this sample, the highest trade print is about $0.1906 (Oct 2, 2026) and the lowest about $0.1057 (Oct 30, 2026).
What were APE's best and worst days in this window?
Best close-to-close day was about +11.30% (Oct 2, 2026); worst was -9.80% (Sep 28, 2026).