Market [unlinked] / GBP
Identifier on Binance: APEGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
3.6808 GBP |
118,004.2900 |
3.3681 GBP |
3.1979 GBP |
3.2566 GBP |
3.7037 GBP |
| 2022-06-19 |
3.1997 GBP |
54,312.2400 |
2.9528 GBP |
2.6887 GBP |
2.8360 GBP |
3.3229 GBP |
| 2022-06-18 |
2.8281 GBP |
48,427.6000 |
3.0678 GBP |
2.5525 GBP |
2.6532 GBP |
3.0223 GBP |
| 2022-06-17 |
2.9400 GBP |
37,548.2900 |
2.7183 GBP |
2.7088 GBP |
2.8000 GBP |
3.0703 GBP |
| 2022-06-16 |
2.9533 GBP |
50,622.4800 |
3.4985 GBP |
2.6222 GBP |
2.7389 GBP |
2.7088 GBP |
| 2022-06-15 |
2.9262 GBP |
53,741.8000 |
3.0112 GBP |
2.5500 GBP |
2.6190 GBP |
3.4018 GBP |
| 2022-06-14 |
2.9932 GBP |
38,242.0700 |
2.8569 GBP |
2.6893 GBP |
2.8245 GBP |
2.9676 GBP |
| 2022-06-13 |
2.8865 GBP |
31,333.5000 |
3.2149 GBP |
2.6568 GBP |
2.7556 GBP |
2.7343 GBP |
| 2022-06-12 |
3.4260 GBP |
23,916.0300 |
3.8378 GBP |
3.1866 GBP |
3.2850 GBP |
3.1866 GBP |
| 2022-06-11 |
4.1078 GBP |
12,571.7100 |
4.2499 GBP |
3.8000 GBP |
3.8739 GBP |
3.8297 GBP |
| 2022-06-10 |
4.3899 GBP |
9,116.4100 |
4.5000 GBP |
4.1851 GBP |
4.2187 GBP |
4.2564 GBP |
| 2022-06-09 |
4.6160 GBP |
5,210.1000 |
4.5136 GBP |
4.5047 GBP |
4.5223 GBP |
4.5828 GBP |
| 2022-06-08 |
4.7339 GBP |
5,008.6100 |
4.7890 GBP |
4.5386 GBP |
4.5809 GBP |
4.5809 GBP |
| 2022-06-07 |
4.8394 GBP |
9,558.5100 |
4.9351 GBP |
4.6800 GBP |
4.7560 GBP |
4.8068 GBP |
| 2022-06-06 |
5.0126 GBP |
15,886.3800 |
4.9002 GBP |
4.8923 GBP |
4.9528 GBP |
4.9731 GBP |
| 2022-06-05 |
4.9404 GBP |
4,087.2900 |
4.9137 GBP |
4.8644 GBP |
4.8651 GBP |
4.8746 GBP |
| 2022-06-04 |
4.9293 GBP |
13,398.9800 |
4.8837 GBP |
4.8837 GBP |
4.8837 GBP |
4.9137 GBP |
| 2022-06-03 |
4.8821 GBP |
6,792.7600 |
5.0666 GBP |
4.7830 GBP |
4.8366 GBP |
4.9581 GBP |
| 2022-06-02 |
4.9522 GBP |
6,870.9900 |
4.8982 GBP |
4.8172 GBP |
4.8172 GBP |
5.1091 GBP |
| 2022-06-01 |
5.2231 GBP |
20,128.5100 |
5.3358 GBP |
4.7708 GBP |
4.8640 GBP |
4.9222 GBP |
| 2022-05-31 |
5.5082 GBP |
23,215.7000 |
5.7265 GBP |
5.2780 GBP |
5.3200 GBP |
5.4334 GBP |
| 2022-05-30 |
5.4638 GBP |
29,765.7000 |
4.8882 GBP |
4.8882 GBP |
4.8882 GBP |
5.6899 GBP |
| 2022-05-29 |
4.8474 GBP |
6,770.6500 |
4.9047 GBP |
4.7476 GBP |
4.7944 GBP |
4.9440 GBP |
| 2022-05-28 |
4.9538 GBP |
7,803.2400 |
4.8320 GBP |
4.8088 GBP |
4.8569 GBP |
4.9712 GBP |
| 2022-05-27 |
4.9166 GBP |
34,784.3600 |
5.1085 GBP |
4.6000 GBP |
4.7586 GBP |
4.8222 GBP |
| 2022-05-26 |
5.3356 GBP |
19,962.3800 |
5.8626 GBP |
4.9452 GBP |
5.1783 GBP |
5.2604 GBP |
| 2022-05-25 |
5.9387 GBP |
16,980.6400 |
6.0064 GBP |
5.8113 GBP |
5.8400 GBP |
5.8209 GBP |
| 2022-05-24 |
5.8885 GBP |
19,877.9100 |
6.1836 GBP |
5.6334 GBP |
5.8149 GBP |
5.9628 GBP |
| 2022-05-23 |
6.5083 GBP |
25,107.7800 |
6.4614 GBP |
6.0500 GBP |
6.1473 GBP |
6.1280 GBP |
| 2022-05-22 |
6.4093 GBP |
6,208.8900 |
6.4700 GBP |
6.2296 GBP |
6.2296 GBP |
6.4063 GBP |
| 2022-05-21 |
6.3892 GBP |
8,201.4600 |
6.1839 GBP |
6.0900 GBP |
6.1192 GBP |
6.4606 GBP |
| 2022-05-20 |
6.3267 GBP |
22,453.1100 |
6.4674 GBP |
6.0424 GBP |
6.1111 GBP |
6.3308 GBP |
| 2022-05-19 |
6.2884 GBP |
22,213.3000 |
6.4554 GBP |
6.0000 GBP |
6.1511 GBP |
6.3214 GBP |
| 2022-05-18 |
6.5245 GBP |
30,931.9700 |
7.1061 GBP |
6.1500 GBP |
6.4028 GBP |
6.3390 GBP |
| 2022-05-17 |
6.9387 GBP |
31,595.1200 |
6.5642 GBP |
6.5382 GBP |
6.7088 GBP |
7.0826 GBP |
| 2022-05-16 |
6.6887 GBP |
37,261.2400 |
7.3389 GBP |
6.4400 GBP |
6.5386 GBP |
6.5538 GBP |
| 2022-05-15 |
6.9981 GBP |
51,996.7900 |
6.9884 GBP |
6.5794 GBP |
6.7443 GBP |
7.3800 GBP |
| 2022-05-14 |
6.6433 GBP |
94,219.5900 |
6.9917 GBP |
5.9009 GBP |
6.1562 GBP |
7.0993 GBP |
| 2022-05-13 |
7.2658 GBP |
121,992.6700 |
6.4159 GBP |
6.2974 GBP |
7.0000 GBP |
6.9713 GBP |
| 2022-05-12 |
5.7276 GBP |
93,837.5200 |
4.8366 GBP |
3.8700 GBP |
4.7800 GBP |
6.3127 GBP |
| 2022-05-11 |
5.8848 GBP |
78,032.5000 |
7.3436 GBP |
4.1943 GBP |
4.6802 GBP |
4.4510 GBP |
| 2022-05-10 |
7.3469 GBP |
45,644.5900 |
6.6298 GBP |
6.3540 GBP |
6.9397 GBP |
7.2206 GBP |
| 2022-05-09 |
7.9337 GBP |
48,695.6400 |
9.2200 GBP |
6.7000 GBP |
7.3245 GBP |
6.8706 GBP |
| 2022-05-08 |
9.5280 GBP |
17,449.2400 |
10.0871 GBP |
9.0000 GBP |
9.1157 GBP |
9.1157 GBP |
| 2022-05-07 |
10.2381 GBP |
20,951.5300 |
10.7231 GBP |
9.8623 GBP |
10.1220 GBP |
10.0448 GBP |
| 2022-05-06 |
10.8181 GBP |
21,076.1200 |
11.0480 GBP |
10.4180 GBP |
10.7731 GBP |
10.7494 GBP |
| 2022-05-05 |
11.8199 GBP |
54,176.1000 |
12.3784 GBP |
10.4991 GBP |
10.8772 GBP |
11.1136 GBP |
| 2022-05-04 |
12.5768 GBP |
104,808.2600 |
11.3307 GBP |
11.2612 GBP |
11.4182 GBP |
12.3505 GBP |
| 2022-05-03 |
11.9615 GBP |
49,541.3600 |
12.0129 GBP |
11.1383 GBP |
11.3190 GBP |
11.3190 GBP |
| 2022-05-02 |
12.5612 GBP |
127,462.7900 |
12.6546 GBP |
11.4386 GBP |
11.6401 GBP |
12.1084 GBP |