Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.7479 EUR |
62,543.9307 |
0.7427 EUR |
0.7318 EUR |
0.7725 EUR |
0.7385 EUR |
| 2024-09-25 |
0.7475 EUR |
70,894.0288 |
0.7392 EUR |
0.7326 EUR |
0.7619 EUR |
0.7424 EUR |
| 2024-09-24 |
0.7279 EUR |
60,371.6363 |
0.7235 EUR |
0.7188 EUR |
0.7407 EUR |
0.7342 EUR |
| 2024-09-23 |
0.7151 EUR |
24,154.7619 |
0.6922 EUR |
0.6913 EUR |
0.7228 EUR |
0.7210 EUR |
| 2024-09-22 |
0.7111 EUR |
18,222.2563 |
0.7288 EUR |
0.6939 EUR |
0.7288 EUR |
0.7002 EUR |
| 2024-09-21 |
0.7246 EUR |
38,368.8222 |
0.7143 EUR |
0.7017 EUR |
0.7317 EUR |
0.7291 EUR |
| 2024-09-20 |
0.7148 EUR |
110,576.7070 |
0.7191 EUR |
0.6958 EUR |
0.7316 EUR |
0.7198 EUR |
| 2024-09-19 |
0.7031 EUR |
60,802.8228 |
0.7055 EUR |
0.6884 EUR |
0.7175 EUR |
0.7081 EUR |
| 2024-09-18 |
0.6766 EUR |
67,273.8884 |
0.6702 EUR |
0.6511 EUR |
0.6979 EUR |
0.6933 EUR |
| 2024-09-17 |
0.6676 EUR |
77,490.6134 |
0.6503 EUR |
0.6484 EUR |
0.6801 EUR |
0.6706 EUR |
| 2024-09-16 |
0.6390 EUR |
117,750.1169 |
0.6563 EUR |
0.6329 EUR |
0.6563 EUR |
0.6368 EUR |
| 2024-09-15 |
0.6700 EUR |
98,915.0894 |
0.6584 EUR |
0.6570 EUR |
0.6861 EUR |
0.6602 EUR |
| 2024-09-14 |
0.6792 EUR |
117,327.4050 |
0.6676 EUR |
0.6643 EUR |
0.6957 EUR |
0.6695 EUR |
| 2024-09-13 |
0.6660 EUR |
73,761.7646 |
0.6754 EUR |
0.6507 EUR |
0.6796 EUR |
0.6796 EUR |
| 2024-09-12 |
0.6805 EUR |
335,931.1476 |
0.6868 EUR |
0.6664 EUR |
0.6983 EUR |
0.6760 EUR |
| 2024-09-11 |
0.7080 EUR |
157,689.6116 |
0.7501 EUR |
0.6836 EUR |
0.7513 EUR |
0.6867 EUR |
| 2024-09-10 |
0.7650 EUR |
647,454.1451 |
0.7707 EUR |
0.7322 EUR |
0.7827 EUR |
0.7547 EUR |
| 2024-09-09 |
0.7204 EUR |
474,849.0725 |
0.6711 EUR |
0.6520 EUR |
0.7752 EUR |
0.7752 EUR |
| 2024-09-08 |
0.6580 EUR |
448,355.2445 |
0.6594 EUR |
0.6377 EUR |
0.6887 EUR |
0.6703 EUR |
| 2024-09-07 |
0.6405 EUR |
1,102,290.1680 |
0.5726 EUR |
0.5726 EUR |
0.6757 EUR |
0.6589 EUR |
| 2024-09-06 |
0.5767 EUR |
178,652.7591 |
0.5890 EUR |
0.5597 EUR |
0.5899 EUR |
0.5687 EUR |
| 2024-09-05 |
0.5858 EUR |
897,855.8976 |
0.5495 EUR |
0.5427 EUR |
0.6040 EUR |
0.5810 EUR |
| 2024-09-04 |
0.5304 EUR |
57,616.9966 |
0.5261 EUR |
0.5137 EUR |
0.5527 EUR |
0.5503 EUR |
| 2024-09-03 |
0.5415 EUR |
7,462.6660 |
0.5494 EUR |
0.5359 EUR |
0.5523 EUR |
0.5380 EUR |
| 2024-09-02 |
0.5268 EUR |
59,252.4934 |
0.5168 EUR |
0.5104 EUR |
0.5444 EUR |
0.5444 EUR |
| 2024-09-01 |
0.5384 EUR |
47,213.8898 |
0.5404 EUR |
0.5141 EUR |
0.5487 EUR |
0.5141 EUR |
| 2024-08-31 |
0.5616 EUR |
7,509.5735 |
0.5765 EUR |
0.5493 EUR |
0.5800 EUR |
0.5504 EUR |
| 2024-08-30 |
0.5706 EUR |
23,791.3090 |
0.5655 EUR |
0.5498 EUR |
0.5775 EUR |
0.5755 EUR |
| 2024-08-29 |
0.5755 EUR |
26,000.0724 |
0.5764 EUR |
0.5565 EUR |
0.5909 EUR |
0.5599 EUR |
| 2024-08-28 |
0.5923 EUR |
16,847.4639 |
0.5889 EUR |
0.5697 EUR |
0.6198 EUR |
0.5725 EUR |
| 2024-08-27 |
0.6189 EUR |
27,208.0970 |
0.6194 EUR |
0.5817 EUR |
0.6403 EUR |
0.5915 EUR |
| 2024-08-26 |
0.6391 EUR |
32,829.8705 |
0.6523 EUR |
0.6122 EUR |
0.6571 EUR |
0.6155 EUR |
| 2024-08-25 |
0.6567 EUR |
28,758.6701 |
0.6765 EUR |
0.6363 EUR |
0.6765 EUR |
0.6637 EUR |
| 2024-08-24 |
0.6798 EUR |
125,458.6799 |
0.6403 EUR |
0.6276 EUR |
0.7146 EUR |
0.6732 EUR |
| 2024-08-23 |
0.6064 EUR |
64,974.5408 |
0.5722 EUR |
0.5722 EUR |
0.6378 EUR |
0.6344 EUR |
| 2024-08-22 |
0.5732 EUR |
77,289.0634 |
0.5709 EUR |
0.5659 EUR |
0.5819 EUR |
0.5706 EUR |
| 2024-08-21 |
0.5612 EUR |
93,634.1189 |
0.5458 EUR |
0.5439 EUR |
0.5757 EUR |
0.5670 EUR |
| 2024-08-20 |
0.5416 EUR |
33,646.3207 |
0.5430 EUR |
0.5240 EUR |
0.5455 EUR |
0.5420 EUR |
| 2024-08-19 |
0.5394 EUR |
87,828.0756 |
0.5312 EUR |
0.5271 EUR |
0.5503 EUR |
0.5346 EUR |
| 2024-08-18 |
0.5347 EUR |
18,365.1314 |
0.5280 EUR |
0.5259 EUR |
0.5561 EUR |
0.5385 EUR |
| 2024-08-17 |
0.5181 EUR |
8,422.5955 |
0.5086 EUR |
0.5064 EUR |
0.5288 EUR |
0.5273 EUR |
| 2024-08-16 |
0.5111 EUR |
19,673.5411 |
0.5265 EUR |
0.4992 EUR |
0.5322 EUR |
0.5078 EUR |
| 2024-08-15 |
0.5276 EUR |
11,804.8750 |
0.5405 EUR |
0.5152 EUR |
0.5508 EUR |
0.5194 EUR |
| 2024-08-14 |
0.5386 EUR |
11,855.8353 |
0.5474 EUR |
0.5258 EUR |
0.5525 EUR |
0.5355 EUR |
| 2024-08-13 |
0.5535 EUR |
14,267.1040 |
0.5583 EUR |
0.5462 EUR |
0.5615 EUR |
0.5535 EUR |
| 2024-08-12 |
0.5462 EUR |
94,177.2435 |
0.5280 EUR |
0.5277 EUR |
0.5679 EUR |
0.5552 EUR |
| 2024-08-11 |
0.5565 EUR |
107,528.8670 |
0.5664 EUR |
0.5269 EUR |
0.5734 EUR |
0.5280 EUR |
| 2024-08-10 |
0.5637 EUR |
22,425.8338 |
0.5647 EUR |
0.5554 EUR |
0.5746 EUR |
0.5714 EUR |
| 2024-08-09 |
0.5574 EUR |
89,734.3166 |
0.5637 EUR |
0.5437 EUR |
0.5647 EUR |
0.5582 EUR |
| 2024-08-08 |
0.5444 EUR |
24,818.2143 |
0.5216 EUR |
0.5216 EUR |
0.5673 EUR |
0.5655 EUR |