APE.V - ApeCoin Cryptocurrency USD

czw, 13 lis 2025, 1:01 CET, NY 19:01, Londyn 0:01, Tokio 9:01, ^SPX +0.06%

Symbol np: ^SPX

Historical data: ApeCoin Cryptocurrency USD (APE.V)

13 Nov, 1:01 0.37250 -0.00326 (-0.87%)

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
1297	3 Oct 2025	0.564551	0.580564	0.552897	0.578262	+2.28%	+0.01287	6,883,577
1296	2 Oct 2025	0.558135	0.569198	0.547583	0.565395	+1.38%	+0.00770	6,902,206
1295	1 Oct 2025	0.533213	0.559035	0.528211	0.55769	+4.74%	+0.02522	4,191,130
1294	30 Sep 2025	0.534627	0.537315	0.52116	0.532466	-0.40%	-0.00216	5,879,415
1293	29 Sep 2025	0.521208	0.535728	0.515909	0.534627	+2.76%	+0.01437	9,284,243
1292	28 Sep 2025	0.522265	0.526368	0.506604	0.52026	-0.33%	-0.00171	3,308,464
1291	27 Sep 2025	0.524119	0.527669	0.51406	0.521965	-0.41%	-0.00215	3,129,876
1290	26 Sep 2025	0.510555	0.528817	0.502201	0.524119	+2.62%	+0.01336	3,315,337
1289	25 Sep 2025	0.536021	0.539323	0.494546	0.510755	-4.71%	-0.02527	5,066,377
1288	24 Sep 2025	0.537669	0.551521	0.525062	0.536021	-0.36%	-0.00195	4,046,988
1287	23 Sep 2025	0.533073	0.552231	0.52092	0.537969	+0.87%	+0.00464	5,122,867
1286	22 Sep 2025	0.593915	0.595116	0.520268	0.533326	-10.23%	-0.06079	6,642,563
1285	21 Sep 2025	0.599459	0.611967	0.589554	0.594116	-0.90%	-0.00540	4,653,594
1284	20 Sep 2025	0.589153	0.602862	0.582107	0.599519	+1.74%	+0.01027	2,040,138
1283	19 Sep 2025	0.609104	0.614168	0.58651	0.589253	-3.31%	-0.02015	3,908,791
1282	18 Sep 2025	0.597098	0.612767	0.596858	0.609405	+2.16%	+0.01291	3,259,009
1281	17 Sep 2025	0.590195	0.597758	0.574144	0.596498	+1.15%	+0.00676	2,927,056
1280	16 Sep 2025	0.579032	0.590095	0.570528	0.589736	+1.79%	+0.01036	2,809,921
1279	15 Sep 2025	0.605363	0.608743	0.569985	0.579374	-4.24%	-0.02565	4,380,516
1278	14 Sep 2025	0.627739	0.630004	0.598719	0.605023	-3.65%	-0.02292	4,173,353
1277	13 Sep 2025	0.618294	0.637282	0.618294	0.627939	+1.59%	+0.00984	2,831,276
1276	12 Sep 2025	0.609044	0.620582	0.602341	0.618094	+1.47%	+0.00895	3,001,226
1275	11 Sep 2025	0.612184	0.616185	0.597839	0.609144	-0.50%	-0.00304	5,498,541
1274	10 Sep 2025	0.60052	0.618586	0.59988	0.612184	+1.97%	+0.01180	2,612,098
1273	9 Sep 2025	0.59586	0.622324	0.591618	0.60038	+0.84%	+0.00502	4,729,490
1272	8 Sep 2025	0.582358	0.6009	0.581158	0.59536	+2.09%	+0.01220	2,959,313
1271	7 Sep 2025	0.574615	0.586576	0.570971	0.583158	+1.48%	+0.00849	2,831,227
1270	6 Sep 2025	0.581016	0.583275	0.569414	0.574672	-1.09%	-0.00634	1,835,473
1269	5 Sep 2025	0.563513	0.584417	0.561812	0.581016	+3.12%	+0.01760	2,588,854
1268	4 Sep 2025	0.57959	0.581032	0.555867	0.563413	-2.82%	-0.01638	1,967,248
1267	3 Sep 2025	0.573272	0.583317	0.567557	0.57979	+1.04%	+0.00598	2,951,435
1266	2 Sep 2025	0.539708	0.574572	0.538254	0.573815	+6.12%	+0.03311	5,133,344
1265	1 Sep 2025	0.570371	0.577215	0.537554	0.540708	-5.29%	-0.03021	5,047,637
1264	31 Aug 2025	0.567357	0.589218	0.565557	0.570914	+0.61%	+0.00346	4,388,561
1263	30 Aug 2025	0.562212	0.572657	0.54921	0.567457	+0.92%	+0.00519	1,851,966
1262	29 Aug 2025	0.584458	0.59966	0.55071	0.562269	-3.87%	-0.02265	6,248,234
1261	28 Aug 2025	0.579974	0.593759	0.573457	0.584917	+0.80%	+0.00464	3,875,760
1260	27 Aug 2025	0.588218	0.595119	0.574872	0.580274	-1.37%	-0.00804	3,457,477
1259	26 Aug 2025	0.554811	0.591418	0.552611	0.588318	+5.90%	+0.03276	3,192,110
1258	25 Aug 2025	0.617938	0.624238	0.555211	0.555556	-10.31%	-0.06384	5,868,003

<< | < | > | >>

▼ 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.