Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2058 EUR |
68,551.4234 |
0.2036 EUR |
0.1994 EUR |
0.2052 EUR |
0.2003 EUR |
| 2025-12-04 |
0.2099 EUR |
82,814.2418 |
0.2132 EUR |
0.2009 EUR |
0.2135 EUR |
0.2035 EUR |
| 2025-12-03 |
0.2091 EUR |
177,625.8860 |
0.2115 EUR |
0.2017 EUR |
0.2172 EUR |
0.2151 EUR |
| 2025-12-02 |
0.2102 EUR |
238,768.0936 |
0.2045 EUR |
0.2018 EUR |
0.2224 EUR |
0.2144 EUR |
| 2025-12-01 |
0.2072 EUR |
297,064.9631 |
0.2200 EUR |
0.2000 EUR |
0.2200 EUR |
0.2041 EUR |
| 2025-11-30 |
0.2274 EUR |
87,135.2867 |
0.2274 EUR |
0.2228 EUR |
0.2298 EUR |
0.2228 EUR |
| 2025-11-29 |
0.2326 EUR |
14,937.5303 |
0.2350 EUR |
0.2296 EUR |
0.2365 EUR |
0.2300 EUR |
| 2025-11-28 |
0.2400 EUR |
60,556.0963 |
0.2390 EUR |
0.2300 EUR |
0.2428 EUR |
0.2354 EUR |
| 2025-11-27 |
0.2407 EUR |
45,206.0226 |
0.2404 EUR |
0.2351 EUR |
0.2440 EUR |
0.2440 EUR |
| 2025-11-26 |
0.2422 EUR |
56,113.5463 |
0.2490 EUR |
0.2323 EUR |
0.2496 EUR |
0.2434 EUR |
| 2025-11-25 |
0.2389 EUR |
35,264.6611 |
0.2482 EUR |
0.2332 EUR |
0.2483 EUR |
0.2451 EUR |
| 2025-11-24 |
0.2483 EUR |
12,677.4374 |
0.2476 EUR |
0.2429 EUR |
0.2530 EUR |
0.2530 EUR |
| 2025-11-23 |
0.2466 EUR |
40,147.3258 |
0.2480 EUR |
0.2441 EUR |
0.2507 EUR |
0.2497 EUR |
| 2025-11-22 |
0.2440 EUR |
20,734.3334 |
0.2472 EUR |
0.2405 EUR |
0.2475 EUR |
0.2426 EUR |
| 2025-11-21 |
0.2589 EUR |
120,704.2216 |
0.2629 EUR |
0.2400 EUR |
0.2640 EUR |
0.2449 EUR |
| 2025-11-20 |
0.2836 EUR |
127,801.8861 |
0.2879 EUR |
0.2673 EUR |
0.2940 EUR |
0.2713 EUR |
| 2025-11-19 |
0.2833 EUR |
103,281.0829 |
0.2875 EUR |
0.2797 EUR |
0.2910 EUR |
0.2821 EUR |
| 2025-11-18 |
0.2895 EUR |
36,538.6476 |
0.2822 EUR |
0.2766 EUR |
0.2973 EUR |
0.2921 EUR |
| 2025-11-17 |
0.2967 EUR |
53,025.7548 |
0.2973 EUR |
0.2827 EUR |
0.3054 EUR |
0.2836 EUR |
| 2025-11-16 |
0.2952 EUR |
47,309.9640 |
0.3009 EUR |
0.2865 EUR |
0.3064 EUR |
0.2908 EUR |
| 2025-11-15 |
0.3068 EUR |
25,479.3138 |
0.3080 EUR |
0.3016 EUR |
0.3099 EUR |
0.3035 EUR |
| 2025-11-14 |
0.3002 EUR |
125,942.6824 |
0.3102 EUR |
0.2929 EUR |
0.3136 EUR |
0.2979 EUR |
| 2025-11-13 |
0.3226 EUR |
130,101.3039 |
0.3245 EUR |
0.3000 EUR |
0.3290 EUR |
0.3019 EUR |
| 2025-11-12 |
0.3258 EUR |
33,127.2808 |
0.3233 EUR |
0.3213 EUR |
0.3421 EUR |
0.3214 EUR |
| 2025-11-11 |
0.3434 EUR |
147,637.7786 |
0.3516 EUR |
0.3341 EUR |
0.3533 EUR |
0.3370 EUR |
| 2025-11-10 |
0.3406 EUR |
178,299.6387 |
0.3450 EUR |
0.3327 EUR |
0.3457 EUR |
0.3397 EUR |
| 2025-11-09 |
0.3384 EUR |
15,781.3959 |
0.3410 EUR |
0.3271 EUR |
0.3410 EUR |
0.3375 EUR |
| 2025-11-08 |
0.3523 EUR |
10,107.6056 |
0.3596 EUR |
0.3382 EUR |
0.3599 EUR |
0.3424 EUR |
| 2025-11-07 |
0.3253 EUR |
66,674.2793 |
0.3221 EUR |
0.3180 EUR |
0.3386 EUR |
0.3384 EUR |
| 2025-11-06 |
0.3235 EUR |
122,945.0611 |
0.3291 EUR |
0.3082 EUR |
0.3291 EUR |
0.3154 EUR |
| 2025-11-05 |
0.3074 EUR |
84,880.3946 |
0.3068 EUR |
0.2962 EUR |
0.3238 EUR |
0.3238 EUR |
| 2025-11-04 |
0.3163 EUR |
58,831.9373 |
0.3187 EUR |
0.3039 EUR |
0.3262 EUR |
0.3039 EUR |
| 2025-11-03 |
0.3331 EUR |
127,059.6793 |
0.3560 EUR |
0.3058 EUR |
0.3566 EUR |
0.3165 EUR |
| 2025-11-02 |
0.3519 EUR |
15,317.3253 |
0.3547 EUR |
0.3468 EUR |
0.3609 EUR |
0.3476 EUR |
| 2025-11-01 |
0.3504 EUR |
83,417.4748 |
0.3446 EUR |
0.3407 EUR |
0.3571 EUR |
0.3571 EUR |
| 2025-10-31 |
0.3384 EUR |
30,338.8637 |
0.3403 EUR |
0.3403 EUR |
0.3506 EUR |
0.3482 EUR |
| 2025-10-30 |
0.3401 EUR |
92,249.5484 |
0.3684 EUR |
0.3289 EUR |
0.3685 EUR |
0.3370 EUR |
| 2025-10-29 |
0.3642 EUR |
80,251.5624 |
0.3620 EUR |
0.3551 EUR |
0.3793 EUR |
0.3754 EUR |
| 2025-10-28 |
0.3748 EUR |
171,961.6095 |
0.3759 EUR |
0.3548 EUR |
0.3898 EUR |
0.3657 EUR |
| 2025-10-27 |
0.3852 EUR |
96,147.2061 |
0.3831 EUR |
0.3700 EUR |
0.3963 EUR |
0.3823 EUR |
| 2025-10-26 |
0.3800 EUR |
73,334.5578 |
0.3840 EUR |
0.3750 EUR |
0.3870 EUR |
0.3861 EUR |
| 2025-10-25 |
0.4006 EUR |
133,861.6726 |
0.4126 EUR |
0.3772 EUR |
0.4126 EUR |
0.3897 EUR |
| 2025-10-24 |
0.4018 EUR |
1,159,700.6321 |
0.3736 EUR |
0.3727 EUR |
0.4209 EUR |
0.4179 EUR |
| 2025-10-23 |
0.3430 EUR |
117,993.8390 |
0.3367 EUR |
0.3357 EUR |
0.3594 EUR |
0.3534 EUR |
| 2025-10-22 |
0.3381 EUR |
94,342.0906 |
0.3395 EUR |
0.3298 EUR |
0.3441 EUR |
0.3371 EUR |
| 2025-10-21 |
0.3433 EUR |
256,151.3380 |
0.3495 EUR |
0.3353 EUR |
0.3636 EUR |
0.3563 EUR |
| 2025-10-20 |
0.3556 EUR |
51,270.2055 |
0.3391 EUR |
0.3391 EUR |
0.3604 EUR |
0.3522 EUR |
| 2025-10-19 |
0.3364 EUR |
50,747.1430 |
0.3320 EUR |
0.3291 EUR |
0.3498 EUR |
0.3450 EUR |
| 2025-10-18 |
0.3322 EUR |
45,448.6805 |
0.3308 EUR |
0.3264 EUR |
0.3376 EUR |
0.3283 EUR |
| 2025-10-17 |
0.3363 EUR |
100,997.9360 |
0.3363 EUR |
0.3190 EUR |
0.3496 EUR |
0.3317 EUR |