ApeCoinの価格履歴
$0.1482
-8.04% 24時間
2022/03/17以降のApeCoin（APE）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1482です。
史上最高値
$28.00
2022/03/17
史上最安値
$0.0811
2026/03/29
初回記録からのリターン
-98.26%
2022/03/17
最も良かった月
+85.27%
2026年4月
最も悪かった月
-66.06%
2022年5月
読み込み中…
ApeCoinの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.1965 | $0.278 | $0.0811 | $0.1482 | -24.54% |
| 2025 | $1.20 | $1.40 | $0.105 | $0.1964 | -83.69% |
| 2024 | $1.62 | $2.68 | $0.475 | $1.20 | -25.72% |
| 2023 | $3.64 | $6.42 | $0.993 | $1.62 | -55.42% |
| 2022 | $1.00 | $28.00 | $1.00 | $3.64 | +263.60% |
ApeCoinの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.1504 | $0.191 | $0.145 | $0.1482 | -1.59% |
| 2026年9月 | $0.1369 | $0.1728 | $0.1205 | $0.1506 | +10.01% |
| 2026年8月 | $0.1355 | $0.1592 | $0.1205 | $0.1369 | +1.11% |
| 2026年7月 | $0.1456 | $0.1703 | $0.1283 | $0.1354 | -7.01% |
| 2026年6月 | $0.1392 | $0.1582 | $0.1139 | $0.1456 | +4.52% |
| 2026年5月 | $0.1596 | $0.1887 | $0.1218 | $0.1393 | -12.77% |
| 2026年4月 | $0.0862 | $0.278 | $0.0815 | $0.1597 | +85.27% |
| 2026年3月 | $0.1035 | $0.1093 | $0.0811 | $0.0862 | -16.63% |
| 2026年2月 | $0.1501 | $0.1534 | $0.0937 | $0.1034 | -31.07% |
| 2026年1月 | $0.1965 | $0.2531 | $0.131 | $0.15 | -23.63% |
| 2025年12月 | $0.2555 | $0.2697 | $0.1889 | $0.1964 | -23.10% |
| 2025年11月 | $0.3976 | $0.4221 | $0.2551 | $0.2554 | -35.76% |
| 2025年10月 | $0.533 | $0.5925 | $0.105 | $0.3976 | -25.39% |
| 2025年9月 | $0.5622 | $0.6369 | $0.4941 | $0.5329 | -5.23% |
| 2025年8月 | $0.5719 | $0.6652 | $0.5266 | $0.5623 | -1.70% |
| 2025年7月 | $0.6109 | $0.7747 | $0.5658 | $0.572 | -6.40% |
| 2025年6月 | $0.6154 | $0.7862 | $0.5284 | $0.6111 | -0.70% |
| 2025年5月 | $0.5313 | $0.736 | $0.4611 | $0.6154 | +15.83% |
| 2025年4月 | $0.47 | $0.5642 | $0.3484 | $0.5313 | +13.09% |
| 2025年3月 | $0.642 | $0.69 | $0.42 | $0.4698 | -26.71% |
| 2025年2月 | $0.998 | $1.05 | $0.538 | $0.641 | -35.84% |
| 2025年1月 | $1.20 | $1.40 | $0.853 | $0.999 | -17.03% |
| 2024年12月 | $1.50 | $2.17 | $0.999 | $1.20 | -19.73% |
| 2024年11月 | $1.00 | $1.57 | $0.867 | $1.50 | +49.85% |
| 2024年10月 | $0.761 | $1.76 | $0.654 | $1.00 | +31.54% |
| 2024年9月 | $0.607 | $0.894 | $0.564 | $0.761 | +25.37% |
| 2024年8月 | $0.75 | $0.799 | $0.475 | $0.607 | -18.96% |
| 2024年7月 | $0.985 | $1.00 | $0.654 | $0.749 | -24.04% |
| 2024年6月 | $1.25 | $1.37 | $0.84 | $0.986 | -21.06% |
| 2024年5月 | $1.17 | $1.35 | $1.09 | $1.25 | +6.84% |
| 2024年4月 | $2.01 | $2.01 | $1.00 | $1.17 | -41.84% |
| 2024年3月 | $1.91 | $2.68 | $1.70 | $2.01 | +5.29% |
| 2024年2月 | $1.39 | $2.09 | $1.33 | $1.91 | +37.04% |
| 2024年1月 | $1.62 | $1.76 | $1.23 | $1.39 | -14.07% |
| 2023年12月 | $1.57 | $1.89 | $1.53 | $1.62 | +3.05% |
| 2023年11月 | $1.33 | $1.78 | $1.15 | $1.57 | +18.54% |
ApeCoinの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.1578 | $0.159 | $0.1474 | $0.1482 | -6.08% |
| 2026/10/06 | $0.1639 | $0.1642 | $0.1565 | $0.1578 | -3.72% |
| 2026/10/05 | $0.1667 | $0.1731 | $0.1621 | $0.1639 | -1.86% |
| 2026/10/04 | $0.1635 | $0.1705 | $0.1613 | $0.167 | +2.08% |
| 2026/10/03 | $0.1656 | $0.1709 | $0.1609 | $0.1636 | -1.21% |
| 2026/10/02 | $0.1488 | $0.191 | $0.1485 | $0.1656 | +11.37% |
| 2026/10/01 | $0.1504 | $0.1541 | $0.145 | $0.1487 | -1.26% |
| 2026/09/30 | $0.1486 | $0.1549 | $0.1474 | $0.1506 | +1.35% |
| 2026/09/29 | $0.1483 | $0.1544 | $0.1424 | $0.1486 | +0.20% |
| 2026/09/28 | $0.1641 | $0.1647 | $0.1453 | $0.1483 | -9.68% |
| 2026/09/27 | $0.1545 | $0.1728 | $0.1529 | $0.1642 | +6.21% |
| 2026/09/26 | $0.1558 | $0.1594 | $0.152 | $0.1546 | -0.77% |
| 2026/09/25 | $0.1513 | $0.1564 | $0.1498 | $0.1558 | +2.97% |
| 2026/09/24 | $0.147 | $0.1537 | $0.1455 | $0.1513 | +2.93% |
| 2026/09/23 | $0.1602 | $0.1659 | $0.1469 | $0.147 | -8.24% |
| 2026/09/22 | $0.1467 | $0.1628 | $0.1448 | $0.1602 | +9.28% |
| 2026/09/21 | $0.1378 | $0.147 | $0.1359 | $0.1466 | +6.54% |
| 2026/09/20 | $0.1409 | $0.1422 | $0.1334 | $0.1376 | -2.34% |
| 2026/09/19 | $0.1384 | $0.1436 | $0.1372 | $0.1409 | +1.88% |
| 2026/09/18 | $0.1292 | $0.1399 | $0.1286 | $0.1383 | +7.04% |
| 2026/09/17 | $0.127 | $0.1305 | $0.1252 | $0.1292 | +1.73% |
| 2026/09/16 | $0.1235 | $0.1273 | $0.1205 | $0.127 | +2.92% |
| 2026/09/15 | $0.131 | $0.132 | $0.121 | $0.1234 | -5.73% |
| 2026/09/14 | $0.1325 | $0.1359 | $0.1297 | $0.1309 | -1.21% |
| 2026/09/13 | $0.1357 | $0.1382 | $0.1315 | $0.1325 | -2.43% |
| 2026/09/12 | $0.132 | $0.1379 | $0.1317 | $0.1358 | +2.88% |
| 2026/09/11 | $0.1314 | $0.1381 | $0.1296 | $0.132 | +0.53% |
| 2026/09/10 | $0.1425 | $0.1435 | $0.131 | $0.1313 | -7.86% |
| 2026/09/09 | $0.1431 | $0.1475 | $0.139 | $0.1425 | -0.35% |
| 2026/09/08 | $0.1455 | $0.1483 | $0.1409 | $0.143 | -1.72% |
ApeCoinは2022/03/17に史上最高値$28.00を記録し、当データセットの最安値は$0.0811です。すべての値は主要取引所の日次終値に基づく米ドル建てです。