ApeCoin - Elada ApeCoin hinna ja turupiiranguga

ApeCoin Crypto Coin Rank 100

752,651,515 APE

24h turumaht

1,816 BTC

1 H

1.89 %

24 H

1.93 %

7 d

-3.35 %

Täna ApeCoin USA dollarites on praegu hind 1.11 USD, ja kui see on muudetud Bitcoin on 0.00001227 BTC. Kogusumma 752,651,515 APE praegu ringlusse turul. ApeCoin hinnad muutuvad praegu 1.93 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 1.643 M US dollars ApeCoin on kaubeldatud Krüptovahetused. Hangi ApeCoin's edusamme, lisades selle oma lemmikud tasuta portfelli.

Täisnimi

ApeCoin

Sümbol

APE

Algoritm

N/A

BTC Hind

0.00001227 BTC

BTC Turg

9,237 BTC

BTC 24h Vol

1,816 BTC

Kokku hangitud münte

752,651,515 APE

1.89 %

24h

1.93 %

-3.35 %

N/A

Veebisait

N/A

APE Tabelid

APE Kõrge/Madal hinnatabel

Historical Data

Date	Open	Close	High	Low
2023-05-22	$3.47	$3.43	$3.50	$3.42
2023-05-23	$3.43	$3.50	$3.53	$3.42
2023-05-24	$3.50	$3.33	$3.53	$3.31
2023-05-25	$3.33	$3.24	$3.34	$3.19
2023-05-26	$3.24	$3.23	$3.26	$3.20
2023-05-27	$3.23	$3.24	$3.25	$3.18
2023-05-28	$3.24	$3.31	$3.34	$3.23
2023-05-29	$3.31	$3.20	$3.33	$3.18
2023-05-30	$3.20	$3.19	$3.24	$3.17
2023-05-31	$3.19	$3.15	$3.21	$3.10
2023-06-01	$3.15	$3.07	$3.17	$3.06
2023-06-02	$3.07	$3.14	$3.18	$3.01
2023-06-03	$3.14	$3.12	$3.16	$3.11
2023-06-04	$3.12	$3.31	$3.37	$3.11
2023-06-05	$3.31	$3.31	$3.31	$3.31
2023-06-06	$2.84	$3.13	$3.26	$2.84
2023-06-07	$3.13	$2.90	$3.13	$2.86
2023-06-08	$2.90	$2.92	$2.95	$2.85
2023-06-09	$2.92	$2.81	$2.93	$2.80
2023-06-10	$2.81	$2.29	$2.81	$2.10
2023-06-11	$2.29	$2.30	$2.30	$2.29
2023-06-12	$2.36	$2.25	$2.36	$2.18
2023-06-13	$2.25	$2.23	$2.32	$2.19
2023-06-14	$2.23	$2.23	$2.23	$2.23
2023-06-30	$2.24	$2.22	$2.33	$2.09
2023-07-01	$2.22	$2.27	$2.29	$2.17
2023-07-02	$2.27	$2.17	$2.28	$2.15
2023-07-03	$2.17	$2.21	$2.25	$2.17
2023-07-04	$2.21	$2.15	$2.23	$2.11
2023-07-05	$2.15	$2.08	$2.17	$2.04
2023-07-06	$2.08	$1.92	$2.13	$1.91
2023-07-07	$1.92	$1.91	$1.93	$1.84
2023-07-08	$1.91	$2.00	$2.06	$1.90
2023-07-09	$2.00	$2.00	$2.04	$1.96
2023-07-10	$2.00	$1.93	$2.01	$1.85
2023-07-11	$1.93	$1.93	$1.93	$1.93
2023-07-12	$1.92	$1.88	$1.94	$1.85
2023-07-13	$1.88	$2.02	$2.03	$1.81
2023-07-14	$2.02	$2.05	$2.33	$1.98
2023-07-15	$2.05	$2.07	$2.12	$2.01
2023-07-16	$2.07	$1.98	$2.09	$1.96
2023-07-17	$1.98	$1.98	$2.03	$1.91
2023-07-18	$1.98	$2.04	$2.10	$1.98
2023-07-19	$2.04	$2.05	$2.15	$2.04
2023-07-20	$2.05	$2.13	$2.17	$2.01
2023-07-21	$2.13	$2.15	$2.21	$2.10
2023-07-22	$2.15	$2.07	$2.18	$2.04
2023-07-23	$2.07	$2.09	$2.13	$2.06
2023-07-24	$2.09	$2.03	$2.16	$2.01
2023-07-25	$2.03	$1.99	$2.05	$1.98
2023-07-26	$1.99	$1.99	$2.02	$1.96
2023-07-27	$1.99	$1.97	$2.03	$1.97
2023-07-28	$1.97	$1.97	$1.97	$1.97
2023-07-31	$1.90	$1.86	$1.92	$1.81
2023-08-01	$1.86	$1.85	$1.87	$1.72
2023-08-02	$1.85	$1.79	$1.86	$1.76
2023-08-03	$1.79	$1.81	$1.84	$1.77
2023-08-04	$1.81	$1.80	$1.83	$1.76
2023-08-05	$1.80	$1.85	$1.87	$1.78
2023-08-06	$1.85	$1.86	$2.05	$1.84
2023-08-07	$1.86	$1.82	$1.96	$1.76
2023-08-08	$1.82	$1.86	$1.89	$1.80
2023-08-09	$1.86	$1.84	$1.87	$1.81
2023-08-10	$1.84	$1.87	$1.88	$1.82
2023-08-11	$1.87	$1.91	$1.91	$1.83
2023-08-12	$1.91	$2.01	$2.04	$1.90
2023-08-13	$2.01	$2.00	$2.06	$1.96
2023-08-14	$2.00	$2.00	$2.00	$2.00
2023-08-15	$2.06	$1.85	$2.08	$1.79
2023-08-16	$1.85	$1.73	$1.85	$1.66
2023-08-17	$1.73	$1.73	$1.73	$1.73
2023-08-31	$1.47	$1.43	$1.50	$1.41
2023-09-01	$1.43	$1.39	$1.44	$1.37
2023-09-02	$1.39	$1.38	$1.41	$1.37
2023-09-03	$1.38	$1.36	$1.39	$1.32
2023-09-04	$1.36	$1.34	$1.39	$1.32
2023-09-05	$1.34	$1.35	$1.36	$1.33
2023-09-06	$1.35	$1.33	$1.36	$1.28
2023-09-07	$1.33	$1.36	$1.37	$1.33
2023-09-08	$1.36	$1.33	$1.37	$1.30
2023-09-09	$1.33	$1.32	$1.34	$1.32
2023-09-10	$1.32	$1.23	$1.32	$1.21
2023-09-11	$1.23	$1.15	$1.23	$1.13
2023-09-12	$1.15	$1.13	$1.18	$1.13
2023-09-13	$1.13	$1.13	$1.13	$1.13
2023-09-14	$1.15	$1.12	$1.19	$1.11
2023-09-15	$1.12	$1.11	$1.12	$1.08
2023-09-16	$1.11	$1.11	$1.17	$1.09
2023-09-17	$1.11	$1.11	$1.11	$1.11
2023-09-30	$1.21	$1.24	$1.26	$1.20
2023-10-01	$1.24	$1.28	$1.29	$1.22
2023-10-02	$1.28	$1.18	$1.30	$1.15
2023-10-03	$1.18	$1.15	$1.19	$1.14
2023-10-04	$1.15	$1.14	$1.15	$1.09
2023-10-05	$1.14	$1.08	$1.15	$1.08
2023-10-06	$1.08	$1.09	$1.13	$1.07
2023-10-07	$1.09	$1.09	$1.09	$1.09
2023-10-08	$1.10	$1.09	$1.10	$1.08
2023-10-09	$1.09	$1.03	$1.10	$0.9986000
2023-10-10	$1.03	$1.03	$1.04	$1.00
2023-10-11	$1.03	$1.04	$1.04	$0.9919000
2023-10-12	$1.04	$1.05	$1.06	$1.03
2023-10-13	$1.05	$1.05	$1.07	$1.03
2023-10-14	$1.05	$1.05	$1.06	$1.04
2023-10-15	$1.05	$1.07	$1.08	$1.05
2023-10-16	$1.07	$1.07	$1.07	$1.07
2023-10-31	$1.38	$1.33	$1.40	$1.28
2023-11-01	$1.33	$1.36	$1.37	$1.28
2023-11-02	$1.36	$1.38	$1.39	$1.29
2023-11-03	$1.38	$1.36	$1.44	$1.33
2023-11-04	$1.36	$1.40	$1.41	$1.34
2023-11-05	$1.40	$1.45	$1.59	$1.39
2023-11-06	$1.45	$1.50	$1.52	$1.41
2023-11-07	$1.50	$1.43	$1.50	$1.38
2023-11-08	$1.43	$1.47	$1.49	$1.41
2023-11-09	$1.47	$1.39	$1.53	$1.17
2023-11-10	$1.39	$1.44	$1.44	$1.34
2023-11-11	$1.44	$1.43	$1.47	$1.38
2023-11-12	$1.43	$1.49	$1.49	$1.36
2023-11-13	$1.49	$1.46	$1.57	$1.42
2023-11-14	$1.46	$1.39	$1.50	$1.32
2023-11-15	$1.39	$1.39	$1.39	$1.39
2023-11-30	$1.58	$1.57	$1.64	$1.56
2023-12-01	$1.57	$1.60	$1.63	$1.56
2023-12-02	$1.60	$1.64	$1.65	$1.59
2023-12-03	$1.64	$1.59	$1.64	$1.58
2023-12-04	$1.59	$1.59	$1.59	$1.59
2023-12-05	$1.62	$1.70	$1.72	$1.59
2023-12-06	$1.70	$1.62	$1.73	$1.59
2023-12-07	$1.62	$1.67	$1.70	$1.57
2023-12-08	$1.67	$1.76	$1.77	$1.64
2023-12-09	$1.76	$1.78	$1.86	$1.76
2023-12-10	$1.78	$1.79	$1.90	$1.77
2023-12-11	$1.79	$1.63	$1.81	$1.56
2023-12-12	$1.63	$1.63	$1.63	$1.63
2023-12-13	$1.64	$1.82	$1.85	$1.55
2023-12-14	$1.82	$1.80	$1.85	$1.75
2023-12-15	$1.80	$1.78	$1.80	$1.78
2023-12-31	$1.65	$1.62	$1.67	$1.59
2024-01-01	$1.62	$1.70	$1.70	$1.58
2024-01-02	$1.70	$1.69	$1.76	$1.66
2024-01-03	$1.69	$1.46	$1.76	$1.32
2024-01-04	$1.46	$1.46	$1.46	$1.46
2024-01-05	$1.52	$1.44	$1.53	$1.38
2024-01-06	$1.44	$1.41	$1.44	$1.34
2024-01-07	$1.41	$1.37	$1.48	$1.35
2024-01-08	$1.37	$1.41	$1.41	$1.26
2024-01-09	$1.41	$1.32	$1.42	$1.26
2024-01-10	$1.32	$1.42	$1.44	$1.28
2024-01-11	$1.42	$1.45	$1.50	$1.40
2024-01-12	$1.45	$1.44	$1.53	$1.38
2024-01-13	$1.44	$1.46	$1.47	$1.40
2024-01-14	$1.46	$1.46	$1.46	$1.45
2024-01-31	$1.43	$1.39	$1.45	$1.37
2024-02-01	$1.39	$1.50	$1.54	$1.37
2024-02-02	$1.50	$1.42	$1.52	$1.40
2024-02-03	$1.42	$1.40	$1.44	$1.39
2024-02-04	$1.40	$1.40	$1.40	$1.40
2024-02-05	$1.36	$1.38	$1.38	$1.33
2024-02-06	$1.38	$1.38	$1.38	$1.37
2024-02-07	$1.36	$1.40	$1.40	$1.34
2024-02-08	$1.40	$1.40	$1.40	$1.40
2024-02-09	$1.40	$1.42	$1.45	$1.39
2024-02-10	$1.42	$1.43	$1.45	$1.41
2024-02-11	$1.43	$1.43	$1.48	$1.42
2024-02-12	$1.43	$1.48	$1.49	$1.41
2024-02-13	$1.48	$1.53	$1.53	$1.45
2024-02-14	$1.53	$1.57	$1.60	$1.50
2024-02-15	$1.57	$1.61	$1.68	$1.53
2024-02-16	$1.61	$1.60	$1.61	$1.60
2024-02-29	$1.86	$1.91	$2.04	$1.83
2024-03-01	$1.91	$2.13	$2.13	$1.91
2024-03-02	$2.13	$2.29	$2.50	$2.06
2024-03-03	$2.29	$2.23	$2.39	$2.03
2024-03-04	$2.23	$2.36	$2.51	$2.14
2024-03-05	$2.36	$2.09	$2.38	$1.82
2024-03-06	$2.09	$2.21	$2.29	$1.98
2024-03-07	$2.21	$2.21	$2.25	$2.14
2024-03-08	$2.21	$2.19	$2.26	$2.04
2024-03-09	$2.19	$2.18	$2.19	$2.18
2024-03-10	$2.27	$2.29	$2.45	$2.19
2024-03-11	$2.29	$2.33	$2.35	$2.16
2024-03-12	$2.33	$2.29	$2.36	$2.11
2024-03-13	$2.29	$2.43	$2.69	$2.27
2024-03-14	$2.43	$2.32	$2.43	$2.19
2024-03-15	$2.32	$2.19	$2.35	$2.00
2024-03-16	$2.20	$2.07	$2.24	$2.01
2024-03-17	$2.07	$2.11	$2.13	$1.94
2024-03-18	$2.11	$2.10	$2.11	$2.10
2024-03-31	$1.98	$2.01	$2.03	$1.97
2024-04-01	$2.01	$1.88	$2.01	$1.83
2024-04-02	$1.88	$1.72	$1.88	$1.70
2024-04-03	$1.72	$1.68	$1.79	$1.65
2024-04-04	$1.68	$1.70	$1.75	$1.64
2024-04-05	$1.70	$1.66	$1.70	$1.60
2024-04-06	$1.66	$1.71	$1.73	$1.65
2024-04-07	$1.71	$1.72	$1.74	$1.69
2024-04-08	$1.72	$1.72	$1.72	$1.72
2024-04-09	$1.80	$1.69	$1.81	$1.67
2024-04-10	$1.69	$1.66	$1.70	$1.59
2024-04-11	$1.66	$1.63	$1.69	$1.61
2024-04-12	$1.63	$1.62	$1.63	$1.62
2024-04-13	$1.31	$1.15	$1.32	$1.01
2024-04-14	$1.15	$1.23	$1.25	$1.10
2024-04-15	$1.23	$1.19	$1.27	$1.15
2024-04-16	$1.19	$1.20	$1.22	$1.12
2024-04-17	$1.20	$1.20	$1.20	$1.19
2024-04-30	$1.23	$1.17	$1.25	$1.13
2024-05-01	$1.17	$1.17	$1.17	$1.17
2024-05-02	$1.17	$1.20	$1.21	$1.14
2024-05-03	$1.20	$1.24	$1.26	$1.20
2024-05-04	$1.24	$1.25	$1.25	$1.24
2024-05-05	$1.24	$1.26	$1.28	$1.21
2024-05-06	$1.26	$1.25	$1.32	$1.24
2024-05-07	$1.25	$1.26	$1.26	$1.25
2024-05-08	$1.24	$1.21	$1.24	$1.19
2024-05-09	$1.21	$1.28	$1.29	$1.21
2024-05-10	$1.28	$1.22	$1.30	$1.20
2024-05-11	$1.22	$1.21	$1.24	$1.20
2024-05-12	$1.21	$1.20	$1.23	$1.19
2024-05-13	$1.20	$1.17	$1.21	$1.14
2024-05-14	$1.17	$1.17	$1.17	$1.17
2024-05-16	$1.22	$1.21	$1.24	$1.17
2024-05-17	$1.21	$1.21	$1.21	$1.21
2024-05-31	$1.28	$1.25	$1.28	$1.23
2024-06-01	$1.25	$1.29	$1.30	$1.24
2024-06-02	$1.29	$1.28	$1.32	$1.27
2024-06-03	$1.28	$1.30	$1.33	$1.26
2024-06-04	$1.30	$1.30	$1.30	$1.30
2024-06-05	$1.32	$1.36	$1.37	$1.32
2024-06-06	$1.36	$1.33	$1.37	$1.30
2024-06-07	$1.33	$1.33	$1.33	$1.33
2024-06-08	$1.19	$1.12	$1.20	$1.11
2024-06-09	$1.12	$1.16	$1.17	$1.10
2024-06-10	$1.16	$1.15	$1.16	$1.15
2024-06-11	$1.13	$1.08	$1.14	$1.06
2024-06-12	$1.08	$1.12	$1.14	$1.06
2024-06-13	$1.12	$1.07	$1.12	$1.05
2024-06-14	$1.07	$1.01	$1.09	$0.9918000
2024-06-15	$1.01	$1.05	$1.07	$1.01
2024-06-16	$1.05	$1.08	$1.08	$1.03
2024-06-17	$1.08	$1.02	$1.09	$0.9951000
2024-06-18	$1.02	$1.02	$1.02	$1.02
2024-06-30	$0.9391000	$0.9850000	$0.9921000	$0.9341000
2024-07-01	$0.9850000	$0.9061000	$0.9990000	$0.9061000
2024-07-02	$0.9061000	$0.9291000	$0.9447000	$0.8940000
2024-07-03	$0.9291000	$0.8909000	$0.9361000	$0.8772000
2024-07-04	$0.8909000	$0.7700000	$0.8960000	$0.7624000
2024-07-05	$0.7700000	$0.7080000	$0.7700000	$0.6587000
2024-07-06	$0.7080000	$0.7640000	$0.7680000	$0.7040000
2024-07-07	$0.7640000	$0.6991000	$0.7640000	$0.6951000
2024-07-08	$0.6991000	$0.7190000	$0.7479000	$0.6642000
2024-07-09	$0.7190000	$0.7240000	$0.7355000	$0.7012000
2024-07-10	$0.7240000	$0.7280000	$0.7480000	$0.7146000
2024-07-11	$0.7280000	$0.7140000	$0.7568000	$0.7099000
2024-07-12	$0.7140000	$0.7158000	$0.7159000	$0.7140000
2024-07-13	$0.7250000	$0.7392000	$0.7477000	$0.7202000
2024-07-14	$0.7392000	$0.7571000	$0.7619000	$0.7261000
2024-07-15	$0.7571000	$0.8051000	$0.8069000	$0.7491000
2024-07-16	$0.8051000	$0.8120000	$0.8259000	$0.7681000
2024-07-17	$0.8120000	$0.8139000	$0.8460000	$0.8110000
2024-07-18	$0.8139000	$0.8140000	$0.8140000	$0.8139000
2024-07-31	$0.7752000	$0.7491000	$0.7970000	$0.7424000
2024-08-01	$0.7491000	$0.7190000	$0.7608000	$0.6686000
2024-08-02	$0.7190000	$0.6680000	$0.7251000	$0.6555000
2024-08-03	$0.6680000	$0.6290000	$0.6907000	$0.6111000
2024-08-04	$0.6290000	$0.6072000	$0.6495000	$0.5816000
2024-08-05	$0.6072000	$0.5473000	$0.6121000	$0.4794000
2024-08-06	$0.5473000	$0.5777000	$0.5870000	$0.5463000
2024-08-07	$0.5777000	$0.5572000	$0.6003000	$0.5509000
2024-08-08	$0.5572000	$0.6199000	$0.6210000	$0.5503000
2024-08-09	$0.6199000	$0.6149000	$0.6200000	$0.5960000
2024-08-10	$0.6149000	$0.6210000	$0.6270000	$0.6060000
2024-08-11	$0.6210000	$0.5750000	$0.6300000	$0.5710000
2024-08-12	$0.5750000	$0.6151000	$0.6220000	$0.5721000
2024-08-13	$0.6151000	$0.6050000	$0.6178000	$0.5951000
2024-08-14	$0.6050000	$0.5890000	$0.6108000	$0.5766000
2024-08-15	$0.5890000	$0.5730000	$0.6047000	$0.5633000
2024-08-16	$0.5730000	$0.5610000	$0.5840000	$0.5472000
2024-08-17	$0.5610000	$0.5600000	$0.5610000	$0.5600000