APE.V - ApeCoin Cryptocurrency USD

śro, 12 lis 2025, 23:35 CET, NY 17:35, Londyn 22:35, Tokio 7:35, ^SPX +0.06%

Symbol np: ^SPX

Historical data: ApeCoin Cryptocurrency USD (APE.V)

12 Nov, 23:34 0.37246 -0.00820 (-2.15%)

More On APE.V


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of APE.V

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1336	11 Nov 2025	0.407518	0.416717	0.375362	0.380662	-6.54%	-0.02666	7,053,860
1335	10 Nov 2025	0.39586	0.408059	0.3844	0.407319	+2.88%	+0.01142	6,648,324
1334	9 Nov 2025	0.395021	0.405059	0.377562	0.3959	+0.04%	+0.00014	3,699,472
1333	8 Nov 2025	0.421174	0.421216	0.389861	0.39576	-5.99%	-0.02521	7,679,929
1332	7 Nov 2025	0.364491	0.421973	0.359992	0.420974	+15.53%	+0.05658	11,932,745
1331	6 Nov 2025	0.3816	0.383238	0.351359	0.364391	-4.43%	-0.01691	11,237,079
1330	5 Nov 2025	0.352365	0.3833	0.336	0.3813	+8.18%	+0.02883	14,095,483
1329	4 Nov 2025	0.362864	0.3759	0.331301	0.352465	-2.97%	-0.01080	10,250,705
1328	3 Nov 2025	0.405959	0.4133	0.349365	0.363264	-10.36%	-0.04200	8,450,011
1327	2 Nov 2025	0.408418	0.417558	0.3953	0.405259	-0.77%	-0.00316	2,724,873
1326	1 Nov 2025	0.396541	0.412759	0.392682	0.408418	+2.88%	+0.01144	2,857,816
1325	31 Oct 2025	0.3908	0.406737	0.3887	0.396981	+1.63%	+0.00638	3,461,542
1324	30 Oct 2025	0.433687	0.43383	0.380038	0.3906	-9.92%	-0.04303	8,097,591
1323	29 Oct 2025	0.422384	0.440732	0.410023	0.43363	+2.57%	+0.01084	6,606,102
1322	28 Oct 2025	0.446145	0.456646	0.413741	0.422785	-5.21%	-0.02326	14,162,859
1321	27 Oct 2025	0.450035	0.463346	0.430543	0.446045	-0.78%	-0.00349	8,292,198
1320	26 Oct 2025	0.45119	0.454036	0.435987	0.449535	-0.43%	-0.00195	6,218,150
1319	25 Oct 2025	0.484994	0.484994	0.437444	0.45149	-6.85%	-0.03320	15,905,028
1318	24 Oct 2025	0.417008	0.496599	0.415708	0.484694	+16.37%	+0.06819	56,175,089
1317	23 Oct 2025	0.381714	0.42557	0.377513	0.416508	+9.09%	+0.03469	8,647,885
1316	22 Oct 2025	0.412247	0.412247	0.37635	0.381815	-7.47%	-0.03083	7,897,201
1315	21 Oct 2025	0.408263	0.422169	0.389017	0.412647	+1.15%	+0.00468	23,521,860
1314	20 Oct 2025	0.402361	0.41971	0.392257	0.407963	+1.42%	+0.00570	11,959,795
1313	19 Oct 2025	0.387294	0.407863	0.382215	0.402261	+3.86%	+0.01497	3,920,442
1312	18 Oct 2025	0.389395	0.393657	0.378251	0.387294	-0.32%	-0.00126	3,349,575
1311	17 Oct 2025	0.392518	0.410682	0.369874	0.388555	-0.83%	-0.00326	13,257,001
1310	16 Oct 2025	0.398339	0.417909	0.385431	0.391818	-1.64%	-0.00652	6,421,192
1309	15 Oct 2025	0.424012	0.436562	0.395377	0.398339	-5.86%	-0.02481	6,099,088
1308	14 Oct 2025	0.446902	0.451151	0.397518	0.423154	-5.17%	-0.02305	10,274,715
1307	13 Oct 2025	0.432289	0.45035	0.423781	0.446201	+3.65%	+0.01571	11,762,043
1306	12 Oct 2025	0.360196	0.43775	0.358294	0.430487	+19.45%	+0.07009	15,157,212
1305	11 Oct 2025	0.288621	0.401081	0.273034	0.360396	+8.62%	+0.02860	23,752,176
1304	10 Oct 2025	0.558135	0.583992	0.158595	0.331792	-40.54%	-0.22624	14,032,776
1303	9 Oct 2025	0.583516	0.586076	0.547128	0.558035	-4.40%	-0.02568	3,169,135
1302	8 Oct 2025	0.558291	0.592796	0.548183	0.583716	+4.55%	+0.02543	3,597,787
1301	7 Oct 2025	0.578347	0.578447	0.546137	0.558291	-3.45%	-0.01996	2,860,143
1300	6 Oct 2025	0.560324	0.584367	0.556978	0.578247	+3.34%	+0.01867	2,857,032
1299	5 Oct 2025	0.563838	0.580732	0.556322	0.55958	-0.74%	-0.00416	2,878,786
1298	4 Oct 2025	0.57882	0.581723	0.556489	0.563738	-2.51%	-0.01452	5,747,536
1297	3 Oct 2025	0.564551	0.580564	0.552897	0.578262	+2.28%	+0.01287	6,883,577

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data APE.V

On the ticker field set "d:ape.v", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.