Market [unlinked] / EUR
Identifier on Bitstamp: apeeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
7.1400 EUR |
11,763.8600 |
7.1400 EUR |
7.0000 EUR |
7.2200 EUR |
7.0600 EUR |
| 2022-08-06 |
7.3100 EUR |
12,074.9200 |
7.4300 EUR |
7.1300 EUR |
7.4300 EUR |
7.1300 EUR |
| 2022-08-05 |
7.3500 EUR |
27,291.8300 |
7.3400 EUR |
7.2400 EUR |
7.5000 EUR |
7.4000 EUR |
| 2022-08-04 |
7.2200 EUR |
18,627.2900 |
7.1300 EUR |
7.0200 EUR |
7.5600 EUR |
7.3300 EUR |
| 2022-08-03 |
7.1700 EUR |
6,514.9000 |
6.7500 EUR |
6.7400 EUR |
7.3400 EUR |
6.9900 EUR |
| 2022-08-02 |
6.3300 EUR |
16,264.8900 |
6.5000 EUR |
6.0600 EUR |
6.8300 EUR |
6.6600 EUR |
| 2022-08-01 |
6.5800 EUR |
19,136.0800 |
6.5600 EUR |
6.3300 EUR |
6.9700 EUR |
6.4600 EUR |
| 2022-07-31 |
6.7800 EUR |
9,502.2800 |
6.5800 EUR |
6.5700 EUR |
7.0700 EUR |
6.5800 EUR |
| 2022-07-30 |
6.6200 EUR |
21,484.3000 |
6.5800 EUR |
6.4600 EUR |
6.8800 EUR |
6.6200 EUR |
| 2022-07-29 |
6.6800 EUR |
13,572.9400 |
6.7200 EUR |
6.4900 EUR |
6.9600 EUR |
6.6200 EUR |
| 2022-07-28 |
6.5400 EUR |
30,029.6800 |
6.6800 EUR |
6.3100 EUR |
7.0300 EUR |
6.9000 EUR |
| 2022-07-27 |
6.0100 EUR |
11,186.5800 |
5.7100 EUR |
5.5700 EUR |
6.5700 EUR |
6.5700 EUR |
| 2022-07-26 |
5.7300 EUR |
25,229.2400 |
5.8900 EUR |
5.3800 EUR |
5.9500 EUR |
5.5800 EUR |
| 2022-07-25 |
6.2400 EUR |
41,561.6700 |
6.2000 EUR |
5.8600 EUR |
6.4500 EUR |
5.8600 EUR |
| 2022-07-24 |
6.4600 EUR |
22,622.6600 |
6.6000 EUR |
6.3300 EUR |
6.6000 EUR |
6.3600 EUR |
| 2022-07-23 |
6.2600 EUR |
13,048.8200 |
6.0700 EUR |
6.0400 EUR |
6.6800 EUR |
6.5900 EUR |
| 2022-07-22 |
6.4400 EUR |
44,726.1000 |
6.3300 EUR |
6.0800 EUR |
6.7300 EUR |
6.0900 EUR |
| 2022-07-21 |
5.9600 EUR |
35,878.2900 |
5.7700 EUR |
5.5600 EUR |
6.3600 EUR |
6.2300 EUR |
| 2022-07-20 |
5.9800 EUR |
19,207.5900 |
5.8800 EUR |
5.7500 EUR |
6.2800 EUR |
5.8200 EUR |
| 2022-07-19 |
5.7400 EUR |
23,837.7500 |
5.8400 EUR |
5.5500 EUR |
6.2100 EUR |
6.0400 EUR |
| 2022-07-18 |
5.4100 EUR |
34,888.3200 |
4.9300 EUR |
4.9300 EUR |
6.0300 EUR |
5.8900 EUR |
| 2022-07-17 |
4.8600 EUR |
73,247.5300 |
4.7600 EUR |
4.6200 EUR |
5.0900 EUR |
4.9900 EUR |
| 2022-07-16 |
4.6900 EUR |
34,101.4700 |
4.5100 EUR |
4.4400 EUR |
4.8300 EUR |
4.7300 EUR |
| 2022-07-15 |
4.6700 EUR |
1,559.5200 |
4.7000 EUR |
4.5700 EUR |
4.7000 EUR |
4.5700 EUR |
| 2022-07-14 |
4.5600 EUR |
509.7100 |
4.5300 EUR |
4.3500 EUR |
4.6800 EUR |
4.5800 EUR |
| 2022-07-13 |
4.3700 EUR |
16,907.5000 |
4.2400 EUR |
4.1900 EUR |
4.5700 EUR |
4.4300 EUR |
| 2022-07-12 |
4.2300 EUR |
2,175.3900 |
4.2700 EUR |
4.1800 EUR |
4.2700 EUR |
4.1800 EUR |
| 2022-07-11 |
4.5400 EUR |
1,708.6600 |
4.5600 EUR |
4.3500 EUR |
4.6000 EUR |
4.3500 EUR |
| 2022-07-10 |
4.7800 EUR |
14,310.3900 |
4.9400 EUR |
4.6100 EUR |
4.9500 EUR |
4.7200 EUR |
| 2022-07-09 |
4.9100 EUR |
26,051.6600 |
4.8700 EUR |
4.8600 EUR |
4.9900 EUR |
4.9700 EUR |
| 2022-07-08 |
4.9700 EUR |
134,050.2600 |
5.0400 EUR |
4.8600 EUR |
5.1800 EUR |
4.9400 EUR |
| 2022-07-07 |
4.9800 EUR |
165,892.4700 |
4.9300 EUR |
4.7900 EUR |
5.1500 EUR |
5.0300 EUR |
| 2022-07-06 |
4.8400 EUR |
186,472.8100 |
4.8200 EUR |
4.6400 EUR |
5.0500 EUR |
4.9600 EUR |
| 2022-07-05 |
4.7200 EUR |
105,681.7900 |
4.7500 EUR |
4.5000 EUR |
4.8900 EUR |
4.8800 EUR |
| 2022-07-04 |
4.4300 EUR |
118,445.8500 |
4.4000 EUR |
4.2300 EUR |
4.7000 EUR |
4.6900 EUR |
| 2022-07-03 |
4.4000 EUR |
117,388.3600 |
4.3400 EUR |
4.3000 EUR |
4.5500 EUR |
4.3700 EUR |
| 2022-07-02 |
4.2900 EUR |
136,769.1400 |
4.3500 EUR |
4.1900 EUR |
4.4000 EUR |
4.3300 EUR |
| 2022-07-01 |
4.3500 EUR |
135,827.6800 |
4.3700 EUR |
4.1900 EUR |
4.6300 EUR |
4.4000 EUR |
| 2022-06-30 |
4.2300 EUR |
173,200.2600 |
4.5000 EUR |
4.0500 EUR |
4.5500 EUR |
4.3200 EUR |
| 2022-06-29 |
4.5800 EUR |
157,375.5300 |
4.6600 EUR |
4.4300 EUR |
4.8900 EUR |
4.4700 EUR |
| 2022-06-28 |
4.8800 EUR |
32,161.7700 |
4.7600 EUR |
4.5600 EUR |
5.2300 EUR |
4.7300 EUR |
| 2022-06-27 |
4.7100 EUR |
6,439.4200 |
4.5200 EUR |
4.4000 EUR |
4.9300 EUR |
4.8400 EUR |
| 2022-06-26 |
4.7300 EUR |
55,309.5400 |
4.3000 EUR |
4.3000 EUR |
5.0700 EUR |
4.4800 EUR |
| 2022-06-25 |
4.2600 EUR |
69,158.4900 |
4.2500 EUR |
4.0900 EUR |
4.5100 EUR |
4.3000 EUR |
| 2022-06-24 |
4.2700 EUR |
53,359.0400 |
4.1700 EUR |
4.1500 EUR |
4.8800 EUR |
4.3000 EUR |
| 2022-06-23 |
4.1800 EUR |
5,667.8000 |
3.9300 EUR |
3.9300 EUR |
4.4000 EUR |
4.1900 EUR |
| 2022-06-22 |
4.1400 EUR |
910.0700 |
4.1700 EUR |
3.9000 EUR |
4.1900 EUR |
4.0000 EUR |
| 2022-06-21 |
4.3700 EUR |
149.4000 |
4.5100 EUR |
4.1200 EUR |
4.5100 EUR |
4.1700 EUR |
| 2022-06-20 |
4.2400 EUR |
724.9100 |
3.9500 EUR |
3.9500 EUR |
4.5000 EUR |
4.3000 EUR |
| 2022-06-19 |
3.5700 EUR |
59,323.7700 |
3.4500 EUR |
3.2600 EUR |
4.3800 EUR |
3.8900 EUR |