ApeCoin APE
$0,1488-0,00 (-1,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,15 | -0,98 % | $0,15 | $0,15 | $0,15 | 3,99K |
| 2026-09-30 | $0,15 | +1,40 % | $0,15 | $0,15 | $0,15 | 4,63K |
| 2026-09-29 | $0,15 | +0,15 % | $0,15 | $0,15 | $0,14 | 7,43K |
| 2026-09-28 | $0,15 | -9,93 % | $0,16 | $0,16 | $0,15 | 12,97K |
| 2026-09-27 | $0,16 | +6,27 % | $0,15 | $0,17 | $0,15 | 14,35K |
| 2026-09-26 | $0,15 | -0,65 % | $0,16 | $0,16 | $0,15 | 3,70K |
| 2026-09-25 | $0,16 | +2,85 % | $0,15 | $0,16 | $0,15 | 5,11K |
| 2026-09-24 | $0,15 | +2,98 % | $0,15 | $0,15 | $0,15 | 7,43K |
| 2026-09-23 | $0,15 | -8,13 % | $0,16 | $0,17 | $0,15 | 13,79K |
| 2026-09-22 | $0,16 | +9,44 % | $0,15 | $0,16 | $0,14 | 19,40K |
| 2026-09-21 | $0,15 | +6,33 % | $0,14 | $0,15 | $0,14 | 6,00K |
| 2026-09-20 | $0,14 | -2,47 % | $0,14 | $0,14 | $0,13 | 3,52K |
| 2026-09-19 | $0,14 | +2,17 % | $0,14 | $0,14 | $0,14 | 4,39K |
| 2026-09-18 | $0,14 | +6,86 % | $0,13 | $0,14 | $0,13 | 4,50K |
| 2026-09-17 | $0,13 | +1,80 % | $0,13 | $0,13 | $0,13 | 2,02K |
| 2026-09-16 | $0,13 | +2,91 % | $0,12 | $0,13 | $0,12 | 2,71K |
| 2026-09-15 | $0,12 | -5,78 % | $0,13 | $0,13 | $0,12 | 2,84K |
| 2026-09-14 | $0,13 | -1,04 % | $0,13 | $0,14 | $0,13 | 3,42K |
| 2026-09-13 | $0,13 | -2,60 % | $0,14 | $0,14 | $0,13 | 1,66K |
| 2026-09-12 | $0,14 | +3,04 % | $0,13 | $0,14 | $0,13 | 1,70K |
| 2026-09-11 | $0,13 | +0,02 % | $0,13 | $0,14 | $0,13 | 3,13K |
| 2026-09-10 | $0,13 | -7,45 % | $0,14 | $0,14 | $0,13 | 3,88K |
| 2026-09-09 | $0,14 | -0,44 % | $0,14 | $0,15 | $0,14 | 4,06K |
| 2026-09-08 | $0,14 | -1,84 % | $0,15 | $0,15 | $0,14 | 4,38K |
| 2026-09-07 | $0,15 | +2,15 % | $0,14 | $0,15 | $0,14 | 5,08K |
| 2026-09-06 | $0,14 | -0,71 % | $0,14 | $0,14 | $0,14 | 3,89K |
| 2026-09-05 | $0,14 | +3,52 % | $0,14 | $0,14 | $0,14 | 2,85K |
| 2026-09-04 | $0,14 | -2,24 % | $0,14 | $0,14 | $0,14 | 3,09K |
| 2026-09-03 | $0,14 | +5,87 % | $0,13 | $0,14 | $0,13 | 5,67K |
| 2026-09-02 | $0,13 | -2,39 % | $0,14 | $0,14 | $0,13 | 3,14K |
| 2026-09-01 | $0,14 | +0,41 % | $0,14 | $0,14 | $0,14 | 4,85K |
| 2026-08-31 | $0,14 | +3,47 % | $0,13 | $0,14 | $0,13 | 5,51K |
| 2026-08-30 | $0,13 | -5,32 % | $0,14 | $0,14 | $0,13 | 2,27K |
| 2026-08-29 | $0,14 | +1,61 % | $0,14 | $0,14 | $0,14 | 3,25K |
| 2026-08-28 | $0,14 | -4,27 % | $0,14 | $0,15 | $0,13 | 2,51K |
| 2026-08-27 | $0,14 | +0,92 % | $0,14 | $0,15 | $0,14 | 3,18K |
| 2026-08-26 | $0,14 | +1,29 % | $0,14 | $0,14 | $0,14 | 2,12K |
| 2026-08-25 | $0,14 | -4,22 % | $0,15 | $0,15 | $0,14 | 3,60K |
| 2026-08-24 | $0,15 | -1,75 % | $0,15 | $0,15 | $0,14 | 3,77K |
| 2026-08-23 | $0,15 | +1,99 % | $0,15 | $0,15 | $0,14 | 4,51K |
| 2026-08-22 | $0,15 | +1,32 % | $0,14 | $0,16 | $0,14 | 12,01K |
| 2026-08-21 | $0,14 | +9,40 % | $0,13 | $0,14 | $0,13 | 7,29K |
| 2026-08-20 | $0,13 | +3,33 % | $0,13 | $0,13 | $0,13 | 2,77K |
| 2026-08-19 | $0,13 | +3,82 % | $0,12 | $0,13 | $0,12 | 2,70K |
| 2026-08-18 | $0,12 | -1,02 % | $0,12 | $0,12 | $0,12 | 954 |
| 2026-08-17 | $0,12 | +0,51 % | $0,12 | $0,13 | $0,12 | 1,93K |
| 2026-08-16 | $0,12 | +0,73 % | $0,12 | $0,12 | $0,12 | 871 |
| 2026-08-15 | $0,12 | -0,58 % | $0,12 | $0,12 | $0,12 | 969 |
| 2026-08-14 | $0,12 | -0,16 % | $0,12 | $0,12 | $0,12 | 1,59K |
| 2026-08-13 | $0,12 | -0,95 % | $0,12 | $0,13 | $0,12 | 2,16K |
| 2026-08-12 | $0,12 | -3,42 % | $0,13 | $0,13 | $0,12 | 2,46K |
| 2026-08-11 | $0,13 | -0,38 % | $0,13 | $0,13 | $0,13 | 2,64K |
| 2026-08-10 | $0,13 | -0,96 % | $0,13 | $0,13 | $0,13 | 2,92K |
| 2026-08-09 | $0,13 | -1,77 % | $0,13 | $0,13 | $0,13 | 1,64K |
| 2026-08-08 | $0,13 | +1,19 % | $0,13 | $0,13 | $0,13 | 1,06K |
| 2026-08-07 | $0,13 | -3,21 % | $0,14 | $0,14 | $0,13 | 2,25K |
| 2026-08-06 | $0,14 | +0,91 % | $0,13 | $0,14 | $0,13 | 2,80K |
| 2026-08-05 | $0,13 | +2,89 % | $0,13 | $0,14 | $0,13 | 3,27K |
| 2026-08-04 | $0,13 | -0,57 % | $0,13 | $0,13 | $0,13 | 2,10K |
| 2026-08-03 | $0,13 | +1,21 % | $0,13 | $0,13 | $0,13 | 2,24K |
| 2026-08-02 | $0,13 | -0,02 % | $0,13 | $0,13 | $0,13 | 1,88K |
| 2026-08-01 | $0,13 | -3,54 % | $0,14 | $0,14 | $0,13 | 1,75K |
| 2026-07-31 | $0,14 | +1,17 % | $0,13 | $0,14 | $0,13 | 4,03K |
| 2026-07-30 | $0,13 | -3,91 % | $0,14 | $0,14 | $0,13 | 3,85K |
| 2026-07-29 | $0,14 | -8,61 % | $0,15 | $0,15 | $0,14 | 4,76K |
| 2026-07-28 | $0,15 | +2,19 % | $0,15 | $0,16 | $0,15 | 6,20K |
| 2026-07-27 | $0,15 | +3,54 % | $0,14 | $0,16 | $0,14 | 12,54K |
| 2026-07-26 | $0,14 | +0,07 % | $0,14 | $0,15 | $0,14 | 2,34K |
| 2026-07-25 | $0,14 | +0,49 % | $0,14 | $0,15 | $0,14 | 1,73K |
| 2026-07-24 | $0,14 | -3,72 % | $0,15 | $0,15 | $0,14 | 3,16K |
| 2026-07-23 | $0,15 | +2,11 % | $0,15 | $0,15 | $0,14 | 4,51K |
| 2026-07-22 | $0,15 | -3,57 % | $0,15 | $0,15 | $0,14 | 3,32K |
| 2026-07-21 | $0,15 | +4,86 % | $0,14 | $0,15 | $0,14 | 4,00K |
| 2026-07-20 | $0,14 | -0,33 % | $0,14 | $0,15 | $0,14 | 3,19K |
| 2026-07-19 | $0,14 | +1,25 % | $0,14 | $0,15 | $0,14 | 1,78K |
| 2026-07-18 | $0,14 | -3,32 % | $0,15 | $0,15 | $0,14 | 1,31K |
| 2026-07-17 | $0,15 | -1,78 % | $0,15 | $0,15 | $0,14 | 3,23K |
| 2026-07-16 | $0,15 | -1,91 % | $0,15 | $0,15 | $0,15 | 4,74K |
| 2026-07-15 | $0,15 | +4,15 % | $0,15 | $0,16 | $0,15 | 9,96K |
| 2026-07-14 | $0,15 | -0,62 % | $0,15 | $0,15 | $0,14 | 4,25K |
| 2026-07-13 | $0,15 | -3,57 % | $0,15 | $0,16 | $0,15 | 3,78K |
| 2026-07-12 | $0,15 | -1,18 % | $0,16 | $0,16 | $0,15 | 2,69K |
| 2026-07-11 | $0,16 | -3,47 % | $0,16 | $0,16 | $0,15 | 4,29K |
| 2026-07-10 | $0,16 | -4,44 % | $0,17 | $0,17 | $0,16 | 7,89K |
| 2026-07-09 | $0,17 | +4,53 % | $0,16 | $0,17 | $0,16 | 16,51K |
| 2026-07-08 | $0,16 | +14,02 % | $0,14 | $0,16 | $0,14 | 20,99K |
| 2026-07-07 | $0,14 | +2,29 % | $0,14 | $0,15 | $0,13 | 5,34K |
| 2026-07-06 | $0,14 | -3,04 % | $0,14 | $0,14 | $0,13 | 3,52K |
| 2026-07-05 | $0,14 | -2,47 % | $0,15 | $0,15 | $0,14 | 2,36K |
| 2026-07-04 | $0,15 | +0,42 % | $0,15 | $0,15 | $0,14 | 2,71K |