What historical data is shown for APEPE?
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.
Ape and Pepe (APEPE) Historical Data
POL
Meme
Ape and Pepe Historical Price Information — Daily APEPE Open, High, Low, Close & Volume
$0.0000011719
-3.91% 1D
Recently Viewed
1H-0.04%
1D-3.91%
1W-1.45%
1M+26.30%
Ape and Pepe (APEPE) has 90 days of daily open, high, low and close on file. Over that window APEPE ranged $9.022e-7 to $0.0000015449, closed at $0.0000011722 and is up 9.9% across the window.
Ape and Pepe — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0000015449
Window low
$9.022e-7
First → last
+9.86%
Latest close
$0.0000011722
vs live
-0.03%
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.
APEPE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0000012242 | $0.0000012335 | $0.0000011301 | $0.0000011722 | -4.25% | $68,473 | $246.16M |
| Sep 15, 2026 | $0.0000012374 | $0.0000012385 | $0.0000011903 | $0.0000012242 | -1.07% | $168,634 | $257.08M |
| Sep 14, 2026 | $0.0000012362 | $0.0000012657 | $0.0000012203 | $0.0000012374 | +0.10% | $89,804 | $259.85M |
| Sep 13, 2026 | $0.0000013193 | $0.0000013197 | $0.0000012294 | $0.0000012362 | -6.30% | $131,204 | $259.60M |
| Sep 12, 2026 | $0.0000015449 | $0.0000015465 | $0.0000012654 | $0.0000013193 | -14.60% | $109,077 | $277.05M |
| Sep 11, 2026 | $0.00000143 | $0.0000016971 | $0.0000014276 | $0.0000015449 | +8.03% | $127,374 | $324.43M |
| Sep 10, 2026 | $0.0000012583 | $0.0000015153 | $0.0000012578 | $0.00000143 | +13.65% | $224,774 | $300.30M |
| Sep 9, 2026 | $0.0000011886 | $0.0000012841 | $0.0000011702 | $0.0000012583 | +5.86% | $26,858 | $264.24M |
| Sep 8, 2026 | $0.0000011781 | $0.0000011909 | $0.0000011709 | $0.0000011886 | +0.89% | $45,312 | $249.61M |
| Sep 7, 2026 | $0.0000011787 | $0.0000011871 | $0.0000011697 | $0.0000011781 | -0.05% | $37,097 | $247.40M |
| Sep 6, 2026 | $0.0000011336 | $0.0000011812 | $0.0000011304 | $0.0000011787 | +3.98% | $20,521 | $247.53M |
| Sep 5, 2026 | $0.0000011262 | $0.0000011489 | $0.0000010993 | $0.0000011336 | +0.66% | $13,105 | $238.06M |
| Sep 4, 2026 | $0.000001149 | $0.000001149 | $0.0000011076 | $0.0000011262 | -1.98% | $24,361 | $236.50M |
| Sep 3, 2026 | $0.0000011564 | $0.000001176 | $0.0000011245 | $0.000001149 | -0.64% | $29,573 | $241.29M |
| Sep 2, 2026 | $0.0000010314 | $0.0000011761 | $0.0000010308 | $0.0000011564 | +12.12% | $23,273 | $242.84M |
| Sep 1, 2026 | $0.0000010323 | $0.0000010387 | $9.894e-7 | $0.0000010314 | -0.09% | $54,473 | $216.59M |
| Aug 31, 2026 | $0.0000011008 | $0.0000011107 | $0.0000010075 | $0.0000010323 | -6.22% | $38,338 | $216.78M |
| Aug 30, 2026 | $0.0000011282 | $0.000001137 | $0.000001078 | $0.0000011008 | -2.43% | $89,002 | $231.17M |
| Aug 29, 2026 | $0.0000011268 | $0.0000011377 | $0.0000011177 | $0.0000011282 | +0.12% | $57,397 | $236.92M |
| Aug 28, 2026 | $0.0000011321 | $0.0000011408 | $0.000001096 | $0.0000011268 | -0.47% | $109,088 | $236.63M |
| Aug 27, 2026 | $0.0000011727 | $0.0000011893 | $0.0000010963 | $0.0000011321 | -3.46% | $196,170 | $237.74M |
| Aug 26, 2026 | $0.000001217 | $0.0000012451 | $0.00000112 | $0.0000011727 | -3.64% | $117,908 | $246.27M |
| Aug 25, 2026 | $0.0000012485 | $0.0000012581 | $0.0000011839 | $0.000001217 | -2.52% | $158,336 | $255.57M |
| Aug 24, 2026 | $0.0000012464 | $0.0000012893 | $0.0000012222 | $0.0000012485 | +0.17% | $137,681 | $262.19M |
| Aug 23, 2026 | $0.0000012351 | $0.0000012488 | $0.0000012095 | $0.0000012464 | +0.91% | $96,279 | $261.74M |
| Aug 22, 2026 | $0.0000011717 | $0.0000012739 | $0.0000011699 | $0.0000012351 | +5.41% | $140,364 | $259.37M |
| Aug 21, 2026 | $0.0000010911 | $0.00000118 | $0.000001073 | $0.0000011717 | +7.39% | $236,057 | $246.06M |
| Aug 20, 2026 | $9.508e-7 | $0.0000010922 | $9.500e-7 | $0.0000010911 | +14.76% | $138,797 | $229.13M |
| Aug 19, 2026 | $9.436e-7 | $9.591e-7 | $9.350e-7 | $9.508e-7 | +0.76% | $149,357 | $199.67M |
| Aug 18, 2026 | $9.279e-7 | $9.445e-7 | $9.019e-7 | $9.436e-7 | +1.69% | $145,612 | $198.16M |
| Aug 17, 2026 | $9.186e-7 | $9.336e-7 | $9.151e-7 | $9.279e-7 | +1.01% | $161,151 | $194.86M |
| Aug 16, 2026 | $9.260e-7 | $9.290e-7 | $9.100e-7 | $9.186e-7 | -0.80% | $144,115 | $192.91M |
| Aug 15, 2026 | $9.228e-7 | $9.525e-7 | $9.227e-7 | $9.260e-7 | +0.35% | $165,751 | $194.46M |
| Aug 14, 2026 | $9.209e-7 | $9.260e-7 | $9.168e-7 | $9.228e-7 | +0.21% | $174,014 | $193.79M |
| Aug 13, 2026 | $9.210e-7 | $9.290e-7 | $9.168e-7 | $9.209e-7 | -0.01% | $160,443 | $193.39M |
| Aug 12, 2026 | $9.241e-7 | $9.799e-7 | $9.161e-7 | $9.210e-7 | -0.34% | $188,176 | $193.41M |
| Aug 11, 2026 | $9.240e-7 | $9.307e-7 | $9.143e-7 | $9.241e-7 | +0.01% | $135,520 | $194.06M |
| Aug 10, 2026 | $9.315e-7 | $9.444e-7 | $9.180e-7 | $9.240e-7 | -0.81% | $173,780 | $194.04M |
| Aug 9, 2026 | $9.407e-7 | $9.413e-7 | $9.314e-7 | $9.315e-7 | -0.98% | $139,717 | $195.62M |
| Aug 8, 2026 | $9.410e-7 | $9.435e-7 | $9.351e-7 | $9.407e-7 | -0.03% | $128,524 | $197.55M |
| Aug 7, 2026 | $9.341e-7 | $9.501e-7 | $9.332e-7 | $9.410e-7 | +0.74% | $114,483 | $197.61M |
| Aug 6, 2026 | $9.353e-7 | $9.429e-7 | $9.278e-7 | $9.341e-7 | -0.13% | $104,229 | $196.16M |
| Aug 5, 2026 | $9.390e-7 | $9.455e-7 | $9.300e-7 | $9.353e-7 | -0.39% | $188,987 | $196.41M |
| Aug 4, 2026 | $9.387e-7 | $9.554e-7 | $9.386e-7 | $9.390e-7 | +0.03% | $111,535 | $197.19M |
| Aug 3, 2026 | $9.554e-7 | $9.554e-7 | $9.332e-7 | $9.387e-7 | -1.75% | $146,142 | $197.13M |
| Aug 2, 2026 | $9.545e-7 | $9.624e-7 | $9.497e-7 | $9.554e-7 | +0.09% | $98,549 | $200.63M |
| Aug 1, 2026 | $9.500e-7 | $9.589e-7 | $9.450e-7 | $9.545e-7 | +0.47% | $115,176 | $200.44M |
| Jul 31, 2026 | $9.593e-7 | $9.635e-7 | $9.431e-7 | $9.500e-7 | -0.97% | $225,211 | $199.50M |
| Jul 30, 2026 | $9.593e-7 | $9.680e-7 | $9.574e-7 | $9.593e-7 | +0.00% | $157,189 | $201.45M |
| Jul 29, 2026 | $9.654e-7 | $9.700e-7 | $9.367e-7 | $9.593e-7 | -0.63% | $182,936 | $201.45M |
| Jul 28, 2026 | $9.555e-7 | $9.696e-7 | $9.509e-7 | $9.654e-7 | +1.04% | $169,312 | $202.73M |
| Jul 27, 2026 | $9.600e-7 | $9.623e-7 | $9.491e-7 | $9.555e-7 | -0.47% | $169,437 | $200.66M |
| Jul 26, 2026 | $9.572e-7 | $9.655e-7 | $9.539e-7 | $9.600e-7 | +0.29% | $169,918 | $201.60M |
| Jul 25, 2026 | $9.532e-7 | $9.618e-7 | $9.532e-7 | $9.572e-7 | +0.42% | $139,129 | $201.01M |
| Jul 24, 2026 | $9.510e-7 | $9.631e-7 | $9.467e-7 | $9.532e-7 | +0.23% | $235,357 | $200.17M |
| Jul 23, 2026 | $9.603e-7 | $9.604e-7 | $9.481e-7 | $9.510e-7 | -0.97% | $176,389 | $199.71M |
| Jul 22, 2026 | $9.588e-7 | $9.665e-7 | $9.443e-7 | $9.603e-7 | +0.16% | $177,800 | $201.66M |
| Jul 21, 2026 | $9.582e-7 | $9.670e-7 | $9.479e-7 | $9.588e-7 | +0.06% | $160,035 | $201.35M |
| Jul 20, 2026 | $9.538e-7 | $9.609e-7 | $9.472e-7 | $9.582e-7 | +0.46% | $166,273 | $201.22M |
| Jul 19, 2026 | $9.613e-7 | $9.613e-7 | $9.433e-7 | $9.538e-7 | -0.78% | $189,754 | $200.30M |
| Jul 18, 2026 | $9.566e-7 | $9.640e-7 | $9.546e-7 | $9.613e-7 | +0.49% | $183,213 | $201.87M |
| Jul 17, 2026 | $9.534e-7 | $9.611e-7 | $9.499e-7 | $9.566e-7 | +0.34% | $108,793 | $200.89M |
| Jul 16, 2026 | $9.517e-7 | $9.600e-7 | $9.490e-7 | $9.534e-7 | +0.18% | $174,214 | $200.21M |
| Jul 15, 2026 | $9.566e-7 | $9.600e-7 | $9.494e-7 | $9.517e-7 | -0.51% | $173,565 | $199.86M |
| Jul 14, 2026 | $9.258e-7 | $9.580e-7 | $9.212e-7 | $9.566e-7 | +3.33% | $192,192 | $200.89M |
| Jul 13, 2026 | $9.174e-7 | $9.258e-7 | $9.162e-7 | $9.258e-7 | +0.92% | $155,787 | $194.42M |
| Jul 12, 2026 | $9.209e-7 | $9.238e-7 | $9.125e-7 | $9.174e-7 | -0.38% | $165,752 | $192.65M |
| Jul 11, 2026 | $9.195e-7 | $9.233e-7 | $9.000e-7 | $9.209e-7 | +0.15% | $196,038 | $193.39M |
| Jul 10, 2026 | $9.048e-7 | $9.313e-7 | $9.012e-7 | $9.195e-7 | +1.62% | $164,235 | $193.09M |
| Jul 9, 2026 | $9.044e-7 | $9.124e-7 | $9.015e-7 | $9.048e-7 | +0.04% | $193,997 | $190.01M |
| Jul 8, 2026 | $9.022e-7 | $9.143e-7 | $8.974e-7 | $9.044e-7 | +0.24% | $212,964 | $189.92M |
| Jul 7, 2026 | $9.146e-7 | $9.958e-7 | $8.942e-7 | $9.022e-7 | -1.36% | $224,284 | $189.46M |
| Jul 6, 2026 | $9.151e-7 | $9.385e-7 | $9.140e-7 | $9.146e-7 | -0.05% | $210,574 | $192.07M |
| Jul 5, 2026 | $9.242e-7 | $9.273e-7 | $9.139e-7 | $9.151e-7 | -0.98% | $246,892 | $192.17M |
| Jul 4, 2026 | $9.951e-7 | $9.955e-7 | $8.437e-7 | $9.242e-7 | -7.12% | $151,823 | $194.08M |
| Jul 3, 2026 | $9.785e-7 | $0.0000010011 | $9.678e-7 | $9.951e-7 | +1.70% | $156,121 | $208.97M |
| Jul 2, 2026 | $0.0000010005 | $0.0000010052 | $9.441e-7 | $9.785e-7 | -2.20% | $202,080 | $205.49M |
| Jul 1, 2026 | $9.917e-7 | $0.0000010069 | $9.879e-7 | $0.0000010005 | +0.89% | $256,413 | $210.10M |
| Jun 30, 2026 | $9.898e-7 | $0.0000010007 | $9.767e-7 | $9.917e-7 | +0.19% | $175,673 | $208.26M |
| Jun 29, 2026 | $0.0000010021 | $0.0000010048 | $9.800e-7 | $9.898e-7 | -1.23% | $209,347 | $207.86M |
| Jun 28, 2026 | $0.0000010177 | $0.0000010225 | $0.0000010015 | $0.0000010021 | -1.53% | $213,211 | $210.44M |
| Jun 27, 2026 | $0.0000010217 | $0.000001028 | $0.0000010115 | $0.0000010177 | -0.39% | $211,135 | $213.72M |
| Jun 26, 2026 | $0.0000010361 | $0.0000010363 | $0.0000010124 | $0.0000010217 | -1.39% | $160,160 | $214.56M |
| Jun 25, 2026 | $0.0000010351 | $0.000001049 | $0.0000010304 | $0.0000010361 | +0.10% | $196,431 | $217.58M |
| Jun 24, 2026 | $0.0000010645 | $0.0000010662 | $0.000001023 | $0.0000010351 | -2.76% | $191,932 | $217.37M |
| Jun 23, 2026 | $0.0000010468 | $0.0000010698 | $0.0000010468 | $0.0000010645 | +1.69% | $261,540 | $223.54M |
| Jun 22, 2026 | $0.0000010635 | $0.0000010683 | $0.00000104 | $0.0000010468 | -1.57% | $196,706 | $219.83M |
| Jun 21, 2026 | $0.0000010673 | $0.0000010695 | $0.0000010493 | $0.0000010635 | -0.36% | $205,207 | $223.34M |
| Jun 20, 2026 | $0.000001067 | $0.0000010755 | $0.000001059 | $0.0000010673 | +0.03% | $238,850 | $224.13M |
| Jun 19, 2026 | $0.0000010681 | $0.000001076 | $0.0000010564 | $0.000001067 | — | $245,163 | $224.07M |
Ape and Pepe Historical Data FAQ
Window highs, lows, best/worst days and volume for Ape and PepeWhat is the all-time high for APEPE?
Ape and Pepe's record price is about $0.00000689. It currently trades at $0.0000011719, roughly 83.0% below that peak. The all-time low on record is $6.549e-7. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the APEPE market cap?
Ape and Pepe has a market capitalisation of about $246.20M, on roughly $7.81M 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 APEPE change over this window?
Across 90 daily candles, close-to-close moved up 9.86%.
What were APEPE's high and low in this window?
In this sample, the highest trade print is about $0.0000016971 (Sep 11, 2026) and the lowest about $8.437e-7 (Jul 4, 2026).
What were APEPE's best and worst days in this window?
Best close-to-close day was about +14.76% (Aug 20, 2026); worst was -14.60% (Sep 12, 2026).