Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
0.5890 EUR |
5,265.5637 |
0.5876 EUR |
0.5711 EUR |
0.5900 EUR |
0.5727 EUR |
| 2025-06-14 |
0.5884 EUR |
109,417.5589 |
0.5808 EUR |
0.5808 EUR |
0.6052 EUR |
0.5994 EUR |
| 2025-06-13 |
0.5823 EUR |
39,168.9767 |
0.5900 EUR |
0.5495 EUR |
0.5900 EUR |
0.5587 EUR |
| 2025-06-12 |
0.6205 EUR |
63,885.2021 |
0.6204 EUR |
0.6000 EUR |
0.6308 EUR |
0.6053 EUR |
| 2025-06-11 |
0.6363 EUR |
13,008.0411 |
0.6423 EUR |
0.6252 EUR |
0.6474 EUR |
0.6326 EUR |
| 2025-06-10 |
0.6346 EUR |
209,752.9268 |
0.6377 EUR |
0.6256 EUR |
0.6437 EUR |
0.6327 EUR |
| 2025-06-09 |
0.6235 EUR |
88,877.8336 |
0.6190 EUR |
0.5973 EUR |
0.6400 EUR |
0.6400 EUR |
| 2025-06-08 |
0.6153 EUR |
20,125.5910 |
0.6121 EUR |
0.6105 EUR |
0.6264 EUR |
0.6188 EUR |
| 2025-06-07 |
0.6119 EUR |
50,043.1669 |
0.6061 EUR |
0.6029 EUR |
0.6292 EUR |
0.6082 EUR |
| 2025-06-06 |
0.6306 EUR |
85,965.3076 |
0.5781 EUR |
0.5781 EUR |
0.6544 EUR |
0.6044 EUR |
| 2025-06-05 |
0.6199 EUR |
73,782.5469 |
0.6403 EUR |
0.6000 EUR |
0.6462 EUR |
0.6029 EUR |
| 2025-06-04 |
0.6626 EUR |
436,165.7165 |
0.6017 EUR |
0.6017 EUR |
0.6902 EUR |
0.6262 EUR |
| 2025-06-03 |
0.6047 EUR |
185,041.5377 |
0.6161 EUR |
0.5932 EUR |
0.6230 EUR |
0.6183 EUR |
| 2025-06-02 |
0.5897 EUR |
426,789.8498 |
0.5700 EUR |
0.5520 EUR |
0.6224 EUR |
0.6210 EUR |
| 2025-06-01 |
0.5543 EUR |
193,811.3779 |
0.5359 EUR |
0.5299 EUR |
0.5664 EUR |
0.5623 EUR |
| 2025-05-31 |
0.5390 EUR |
85,829.5682 |
0.5556 EUR |
0.5250 EUR |
0.5556 EUR |
0.5415 EUR |
| 2025-05-30 |
0.6091 EUR |
114,238.0377 |
0.6121 EUR |
0.5671 EUR |
0.6144 EUR |
0.5671 EUR |
| 2025-05-29 |
0.6360 EUR |
84,686.5017 |
0.6388 EUR |
0.6132 EUR |
0.6537 EUR |
0.6134 EUR |
| 2025-05-28 |
0.6208 EUR |
251,415.5940 |
0.6149 EUR |
0.6095 EUR |
0.6301 EUR |
0.6189 EUR |
| 2025-05-27 |
0.6005 EUR |
35,708.5735 |
0.5779 EUR |
0.5779 EUR |
0.6221 EUR |
0.6135 EUR |
| 2025-05-26 |
0.5832 EUR |
80,370.5030 |
0.5712 EUR |
0.5712 EUR |
0.5946 EUR |
0.5762 EUR |
| 2025-05-25 |
0.5603 EUR |
10,180.0417 |
0.5632 EUR |
0.5500 EUR |
0.5704 EUR |
0.5537 EUR |
| 2025-05-24 |
0.5744 EUR |
191,176.5637 |
0.5616 EUR |
0.5616 EUR |
0.5766 EUR |
0.5709 EUR |
| 2025-05-23 |
0.6087 EUR |
96,680.8666 |
0.6254 EUR |
0.5733 EUR |
0.6341 EUR |
0.5733 EUR |
| 2025-05-22 |
0.6192 EUR |
37,163.0559 |
0.6116 EUR |
0.6081 EUR |
0.6290 EUR |
0.6233 EUR |
| 2025-05-21 |
0.5924 EUR |
60,414.3942 |
0.5881 EUR |
0.5747 EUR |
0.6081 EUR |
0.5923 EUR |
| 2025-05-20 |
0.5762 EUR |
13,492.7465 |
0.5746 EUR |
0.5572 EUR |
0.5878 EUR |
0.5823 EUR |
| 2025-05-19 |
0.5845 EUR |
64,114.7966 |
0.6063 EUR |
0.5523 EUR |
0.6114 EUR |
0.5781 EUR |
| 2025-05-18 |
0.5710 EUR |
61,525.3566 |
0.5495 EUR |
0.5472 EUR |
0.6039 EUR |
0.5946 EUR |
| 2025-05-17 |
0.5559 EUR |
58,266.3750 |
0.5371 EUR |
0.5292 EUR |
0.5750 EUR |
0.5559 EUR |
| 2025-05-16 |
0.5668 EUR |
110,732.3399 |
0.5641 EUR |
0.5564 EUR |
0.5731 EUR |
0.5564 EUR |
| 2025-05-15 |
0.5717 EUR |
136,468.3760 |
0.5981 EUR |
0.5560 EUR |
0.5998 EUR |
0.5645 EUR |
| 2025-05-14 |
0.6134 EUR |
199,378.8306 |
0.6354 EUR |
0.5908 EUR |
0.6460 EUR |
0.5953 EUR |
| 2025-05-13 |
0.6127 EUR |
189,688.9686 |
0.6080 EUR |
0.5737 EUR |
0.6394 EUR |
0.6303 EUR |
| 2025-05-12 |
0.6148 EUR |
262,838.8073 |
0.5890 EUR |
0.5890 EUR |
0.6421 EUR |
0.5931 EUR |
| 2025-05-11 |
0.5877 EUR |
146,735.8734 |
0.6111 EUR |
0.5724 EUR |
0.6111 EUR |
0.5910 EUR |
| 2025-05-10 |
0.5802 EUR |
186,197.9105 |
0.5710 EUR |
0.5672 EUR |
0.6000 EUR |
0.5974 EUR |
| 2025-05-09 |
0.5345 EUR |
188,542.1205 |
0.5040 EUR |
0.5040 EUR |
0.5599 EUR |
0.5545 EUR |
| 2025-05-08 |
0.4733 EUR |
66,138.8019 |
0.4307 EUR |
0.4307 EUR |
0.4910 EUR |
0.4894 EUR |
| 2025-05-07 |
0.4216 EUR |
26,443.2516 |
0.4226 EUR |
0.4204 EUR |
0.4369 EUR |
0.4250 EUR |
| 2025-05-06 |
0.4243 EUR |
53,769.8718 |
0.4371 EUR |
0.4081 EUR |
0.4371 EUR |
0.4081 EUR |
| 2025-05-05 |
0.4313 EUR |
28,349.2802 |
0.4317 EUR |
0.4230 EUR |
0.4403 EUR |
0.4301 EUR |
| 2025-05-04 |
0.4406 EUR |
14,041.1952 |
0.4415 EUR |
0.4296 EUR |
0.4435 EUR |
0.4356 EUR |
| 2025-05-03 |
0.4592 EUR |
30,325.5687 |
0.4817 EUR |
0.4390 EUR |
0.4817 EUR |
0.4442 EUR |
| 2025-05-02 |
0.4776 EUR |
36,266.2233 |
0.4832 EUR |
0.4716 EUR |
0.4889 EUR |
0.4798 EUR |
| 2025-05-01 |
0.4790 EUR |
92,941.2778 |
0.4746 EUR |
0.4721 EUR |
0.4830 EUR |
0.4819 EUR |
| 2025-04-30 |
0.4683 EUR |
41,939.1050 |
0.4615 EUR |
0.4544 EUR |
0.4782 EUR |
0.4734 EUR |
| 2025-04-29 |
0.4821 EUR |
13,133.2888 |
0.4880 EUR |
0.4682 EUR |
0.4923 EUR |
0.4682 EUR |
| 2025-04-28 |
0.4695 EUR |
31,930.5122 |
0.4558 EUR |
0.4463 EUR |
0.4843 EUR |
0.4774 EUR |
| 2025-04-27 |
0.4630 EUR |
33,231.9201 |
0.4874 EUR |
0.4526 EUR |
0.4874 EUR |
0.4628 EUR |