Market [unlinked] / GBP
Identifier on Binance: APEGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
13.8832 GBP |
120,648.8700 |
15.9017 GBP |
12.4006 GBP |
12.8362 GBP |
12.6824 GBP |
| 2022-04-30 |
17.6740 GBP |
156,104.9100 |
15.3875 GBP |
15.3446 GBP |
16.0000 GBP |
16.0308 GBP |
| 2022-04-29 |
17.3811 GBP |
147,935.0000 |
19.1028 GBP |
14.6700 GBP |
15.4749 GBP |
15.1955 GBP |
| 2022-04-28 |
18.1206 GBP |
77,196.0400 |
15.6055 GBP |
15.2539 GBP |
15.4891 GBP |
19.1207 GBP |
| 2022-04-27 |
15.2175 GBP |
31,414.9400 |
14.4171 GBP |
14.2407 GBP |
14.3446 GBP |
15.4432 GBP |
| 2022-04-26 |
14.3912 GBP |
38,288.2500 |
15.1814 GBP |
13.7417 GBP |
14.0634 GBP |
14.3515 GBP |
| 2022-04-25 |
13.6141 GBP |
37,117.6900 |
13.1432 GBP |
12.6711 GBP |
12.7948 GBP |
14.3197 GBP |
| 2022-04-24 |
13.0959 GBP |
28,186.3700 |
13.0245 GBP |
12.0000 GBP |
12.6483 GBP |
13.0420 GBP |
| 2022-04-23 |
13.2003 GBP |
52,064.0700 |
11.9631 GBP |
11.9251 GBP |
12.2517 GBP |
12.8967 GBP |
| 2022-04-22 |
11.2594 GBP |
29,739.5700 |
10.9721 GBP |
10.5623 GBP |
10.8199 GBP |
11.9035 GBP |
| 2022-04-21 |
11.6768 GBP |
34,838.8000 |
12.7841 GBP |
10.8263 GBP |
11.0307 GBP |
10.9431 GBP |
| 2022-04-20 |
12.2474 GBP |
69,070.3500 |
10.2787 GBP |
9.9976 GBP |
10.2846 GBP |
13.0227 GBP |
| 2022-04-19 |
9.8236 GBP |
25,124.9700 |
9.1600 GBP |
9.0302 GBP |
9.0775 GBP |
10.2333 GBP |
| 2022-04-18 |
8.7428 GBP |
10,601.0000 |
9.0142 GBP |
8.3972 GBP |
8.5564 GBP |
9.1615 GBP |
| 2022-04-17 |
9.0507 GBP |
8,145.3400 |
8.9118 GBP |
8.8400 GBP |
8.8476 GBP |
9.0773 GBP |
| 2022-04-16 |
8.9336 GBP |
6,738.6900 |
9.4268 GBP |
8.6502 GBP |
8.8256 GBP |
8.9829 GBP |
| 2022-04-15 |
9.3673 GBP |
4,241.2700 |
9.4372 GBP |
9.2418 GBP |
9.3070 GBP |
9.3790 GBP |
| 2022-04-14 |
9.8575 GBP |
18,923.8100 |
10.2009 GBP |
9.1618 GBP |
9.2563 GBP |
9.2690 GBP |
| 2022-04-13 |
9.6260 GBP |
19,549.9400 |
9.0500 GBP |
8.8873 GBP |
9.0148 GBP |
10.1451 GBP |
| 2022-04-12 |
8.8630 GBP |
16,228.6300 |
8.4692 GBP |
8.2600 GBP |
8.3032 GBP |
8.7423 GBP |
| 2022-04-11 |
8.5999 GBP |
29,432.3900 |
9.3111 GBP |
8.2000 GBP |
8.3139 GBP |
8.4450 GBP |
| 2022-04-10 |
8.9967 GBP |
17,404.6600 |
8.4427 GBP |
8.3449 GBP |
8.3682 GBP |
9.3744 GBP |
| 2022-04-09 |
8.3182 GBP |
4,560.6500 |
8.3000 GBP |
8.1772 GBP |
8.2450 GBP |
8.3451 GBP |
| 2022-04-08 |
8.5796 GBP |
12,945.5700 |
8.5688 GBP |
8.2666 GBP |
8.2674 GBP |
8.2674 GBP |
| 2022-04-07 |
8.4364 GBP |
15,735.8200 |
8.1571 GBP |
8.1570 GBP |
8.3574 GBP |
8.5566 GBP |
| 2022-04-06 |
8.5299 GBP |
17,373.3100 |
8.8228 GBP |
8.0793 GBP |
8.2550 GBP |
8.2662 GBP |
| 2022-04-05 |
9.3222 GBP |
18,880.8000 |
9.1950 GBP |
8.8268 GBP |
8.9572 GBP |
9.0450 GBP |
| 2022-04-04 |
9.0200 GBP |
11,626.7400 |
9.4349 GBP |
8.5254 GBP |
8.7615 GBP |
9.2475 GBP |
| 2022-04-03 |
9.4928 GBP |
15,851.7100 |
9.5144 GBP |
9.0749 GBP |
9.2345 GBP |
9.4010 GBP |
| 2022-04-02 |
10.0071 GBP |
22,575.6100 |
9.7207 GBP |
9.5000 GBP |
9.6000 GBP |
9.5412 GBP |
| 2022-04-01 |
9.8843 GBP |
23,388.4100 |
9.7000 GBP |
9.3373 GBP |
9.6207 GBP |
9.7527 GBP |
| 2022-03-31 |
10.1655 GBP |
33,780.8000 |
10.8216 GBP |
9.4000 GBP |
9.7778 GBP |
9.6363 GBP |
| 2022-03-30 |
10.6611 GBP |
38,174.4800 |
10.3176 GBP |
10.0000 GBP |
10.2049 GBP |
10.5839 GBP |
| 2022-03-29 |
10.7249 GBP |
35,898.6900 |
10.7081 GBP |
10.2170 GBP |
10.4118 GBP |
10.4343 GBP |
| 2022-03-28 |
11.4120 GBP |
49,465.5100 |
10.7998 GBP |
10.7998 GBP |
11.1535 GBP |
10.9484 GBP |
| 2022-03-27 |
10.6238 GBP |
51,075.6800 |
10.4871 GBP |
10.1033 GBP |
10.2552 GBP |
10.7254 GBP |
| 2022-03-26 |
10.1569 GBP |
48,767.8400 |
9.4977 GBP |
9.4651 GBP |
9.6336 GBP |
10.4763 GBP |
| 2022-03-25 |
9.9052 GBP |
55,070.9900 |
9.7757 GBP |
9.3000 GBP |
9.4717 GBP |
9.3382 GBP |
| 2022-03-24 |
10.4197 GBP |
75,907.0300 |
10.1112 GBP |
9.9289 GBP |
10.1124 GBP |
9.9661 GBP |
| 2022-03-23 |
9.5333 GBP |
103,689.1100 |
9.2529 GBP |
8.6697 GBP |
8.9136 GBP |
10.0010 GBP |
| 2022-03-22 |
8.6105 GBP |
687,065.1800 |
8.0098 GBP |
7.8288 GBP |
8.0569 GBP |
9.3216 GBP |
| 2022-03-21 |
7.7874 GBP |
291,347.2000 |
7.3548 GBP |
7.3035 GBP |
7.5564 GBP |
7.9966 GBP |
| 2022-03-20 |
8.2091 GBP |
184,196.5000 |
8.8432 GBP |
1.5460 GBP |
7.5209 GBP |
7.3897 GBP |
| 2022-03-19 |
10.1937 GBP |
133,696.2700 |
9.8602 GBP |
8.7622 GBP |
9.3275 GBP |
8.9257 GBP |