APE.V - ApeCoin Cryptocurrency USD

nie, 9 lis 2025, 23:42 CET, NY 17:42, Londyn 22:42, Tokio 7:42, ^SPX +0.13%

Symbol np: ^SPX

Historical data: ApeCoin Cryptocurrency USD (APE.V)

9 Nov, 23:42 0.39310 -0.00266 (-0.67%)

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
53	8 May 2022	12.33977	12.55609	11.06878	11.3448	-7.59%	-0.93194	16,967,950
52	7 May 2022	13.18288	13.33297	12.20386	12.27674	-6.90%	-0.91024	17,543,546
51	6 May 2022	13.65657	13.88832	12.78092	13.18698	-3.47%	-0.47359	24,330,474
50	5 May 2022	15.8315	16.73815	12.89871	13.66057	-13.70%	-2.16903	44,880,476
49	4 May 2022	14.0315	17.63624	13.9636	15.8296	+12.86%	+1.80330	72,401,363
48	3 May 2022	14.90269	15.7946	13.87021	14.0263	-5.95%	-0.88729	34,016,800
47	2 May 2022	16.235	17.32673	14.2118	14.91359	-8.26%	-1.34211	50,998,595
46	1 May 2022	20.3431	21.5138	16.05701	16.2557	-20.13%	-4.09630	84,813,592
45	30 Apr 2022	19.18952	25.60256	18.3982	20.352	+6.01%	+1.15378	107,815,671
44	29 Apr 2022	25.9177	25.9928	18.63506	19.19822	-25.85%	-6.69408	132,689,967
43	28 Apr 2022	19.62576	27.59276	19.1115	25.8923	+32.05%	+6.28434	62,593,109
42	27 Apr 2022	18.11521	19.93989	17.74	19.60796	+8.29%	+1.50095	27,394,653
41	26 Apr 2022	17.86187	19.60186	17.41204	18.10701	+1.38%	+0.24594	36,927,311
40	25 Apr 2022	17.40758	18.35187	16.18674	17.86107	+2.62%	+0.45529	34,738,245
39	24 Apr 2022	16.9831	17.87387	15.92508	17.40578	+2.48%	+0.42078	31,390,562
38	23 Apr 2022	15.19874	18.43729	14.82967	16.985	+11.77%	+1.78798	53,223,071
37	22 Apr 2022	14.44364	15.38398	13.70137	15.19702	+5.37%	+0.77428	25,644,312
36	21 Apr 2022	16.60332	17.5235	14.32903	14.42274	-13.23%	-2.19878	38,255,132
35	20 Apr 2022	13.27135	17.30346	12.97689	16.62152	+25.28%	+3.35397	75,023,334
34	19 Apr 2022	11.72842	13.52951	11.6746	13.26755	+13.13%	+1.53943	19,320,669
33	18 Apr 2022	11.91178	11.97129	10.90218	11.72812	-1.63%	-0.19426	9,882,765
32	17 Apr 2022	11.77135	12.10002	11.47709	11.92238	+1.29%	+0.15133	4,243,232
31	16 Apr 2022	12.16903	12.29483	11.33403	11.77105	-3.24%	-0.39458	2,986,519
30	15 Apr 2022	12.13451	12.61222	11.9898	12.16563	+0.27%	+0.03272	8,037,595
29	14 Apr 2022	13.19746	13.55251	11.93389	12.13291	-8.04%	-1.06145	20,322,843
28	13 Apr 2022	11.39692	13.46519	11.29419	13.19436	+15.77%	+1.79754	25,338,082
27	12 Apr 2022	11.04401	12.11242	10.70484	11.39682	+3.24%	+0.35781	14,185,639
26	11 Apr 2022	11.93739	12.39658	10.66423	11.03901	-7.41%	-0.88337	21,154,763
25	10 Apr 2022	10.80104	12.36491	10.78063	11.92238	+10.45%	+1.12764	12,523,943
24	9 Apr 2022	10.84424	11.04901	10.60212	10.79474	-0.47%	-0.05070	6,679,717
23	8 Apr 2022	11.013	11.61342	10.80442	10.84544	-1.52%	-0.16756	14,951,942
22	7 Apr 2022	10.9334	11.30013	10.62206	11.013	+0.72%	+0.07870	16,633,294
21	6 Apr 2022	11.82568	12.04041	10.5324	10.9343	-7.52%	-0.88936	18,349,300
20	5 Apr 2022	11.92588	12.79754	11.52105	11.82366	-0.77%	-0.09171	20,770,066
19	4 Apr 2022	12.31889	12.4951	11.13843	11.91537	-3.28%	-0.40466	15,265,452
18	3 Apr 2022	12.7498	12.91216	11.87795	12.32003	-3.39%	-0.43257	14,121,419
17	2 Apr 2022	13.0089	13.82003	12.57617	12.7526	-2.05%	-0.26670	22,509,001
16	1 Apr 2022	12.78934	13.6058	12.23885	13.0193	+1.74%	+0.22254	19,792,079
15	31 Mar 2022	13.79864	14.37327	12.61792	12.79676	-7.21%	-0.99508	19,516,520
14	30 Mar 2022	13.53291	14.56122	13.08014	13.79184	+1.92%	+0.25978	25,359,408

<< | < | > | >>

▼ 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.