Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-29 |
1.4220 EUR |
276,313.3678 |
1.4310 EUR |
1.3805 EUR |
1.4772 EUR |
1.4504 EUR |
| 2023-11-28 |
1.4659 EUR |
177,990.3369 |
1.4916 EUR |
1.4213 EUR |
1.5249 EUR |
1.4448 EUR |
| 2023-11-27 |
1.4792 EUR |
415,167.5689 |
1.4938 EUR |
1.4385 EUR |
1.5256 EUR |
1.4844 EUR |
| 2023-11-26 |
1.5554 EUR |
1,144,734.8478 |
1.5483 EUR |
1.4805 EUR |
1.6256 EUR |
1.4958 EUR |
| 2023-11-25 |
1.5361 EUR |
2,078,600.5910 |
1.3546 EUR |
1.3546 EUR |
1.6096 EUR |
1.5411 EUR |
| 2023-11-24 |
1.3282 EUR |
129,393.5436 |
1.3061 EUR |
1.2817 EUR |
1.3745 EUR |
1.3517 EUR |
| 2023-11-23 |
1.3329 EUR |
66,749.2137 |
1.3286 EUR |
1.2918 EUR |
1.3850 EUR |
1.3027 EUR |
| 2023-11-22 |
1.2854 EUR |
83,529.1024 |
1.2293 EUR |
1.2293 EUR |
1.3405 EUR |
1.3239 EUR |
| 2023-11-21 |
1.3226 EUR |
615,328.1901 |
1.4000 EUR |
1.2100 EUR |
1.4258 EUR |
1.2247 EUR |
| 2023-11-20 |
1.3486 EUR |
606,363.2724 |
1.2732 EUR |
1.2558 EUR |
1.3900 EUR |
1.3900 EUR |
| 2023-11-19 |
1.2449 EUR |
23,024.0909 |
1.2284 EUR |
1.1997 EUR |
1.2733 EUR |
1.2699 EUR |
| 2023-11-18 |
1.2194 EUR |
36,283.4171 |
1.2476 EUR |
1.1692 EUR |
1.2480 EUR |
1.2319 EUR |
| 2023-11-17 |
1.2494 EUR |
59,454.9981 |
1.2951 EUR |
1.1921 EUR |
1.3302 EUR |
1.2415 EUR |
| 2023-11-16 |
1.3282 EUR |
114,158.1024 |
1.3521 EUR |
1.2650 EUR |
1.3811 EUR |
1.2668 EUR |
| 2023-11-15 |
1.3250 EUR |
168,483.2086 |
1.2787 EUR |
1.2786 EUR |
1.3662 EUR |
1.3556 EUR |
| 2023-11-14 |
1.2966 EUR |
212,033.3601 |
1.3600 EUR |
1.2075 EUR |
1.3978 EUR |
1.2817 EUR |
| 2023-11-13 |
1.4113 EUR |
243,432.7328 |
1.3900 EUR |
1.3396 EUR |
1.4730 EUR |
1.3896 EUR |
| 2023-11-12 |
1.3590 EUR |
93,517.4594 |
1.3449 EUR |
1.2783 EUR |
1.3941 EUR |
1.3740 EUR |
| 2023-11-11 |
1.3551 EUR |
136,263.8154 |
1.3446 EUR |
1.3137 EUR |
1.3801 EUR |
1.3567 EUR |
| 2023-11-10 |
1.3082 EUR |
147,188.9626 |
1.2912 EUR |
1.2676 EUR |
1.3497 EUR |
1.3463 EUR |
| 2023-11-09 |
1.2998 EUR |
258,295.5404 |
1.3652 EUR |
1.0942 EUR |
1.4300 EUR |
1.2949 EUR |
| 2023-11-08 |
1.3689 EUR |
80,890.9080 |
1.3271 EUR |
1.3150 EUR |
1.3879 EUR |
1.3778 EUR |
| 2023-11-07 |
1.3446 EUR |
69,645.8456 |
1.3917 EUR |
1.2950 EUR |
1.3969 EUR |
1.3341 EUR |
| 2023-11-06 |
1.3756 EUR |
193,663.2730 |
1.3530 EUR |
1.3171 EUR |
1.4126 EUR |
1.3934 EUR |
| 2023-11-05 |
1.3508 EUR |
179,978.5471 |
1.3056 EUR |
1.3030 EUR |
1.4200 EUR |
1.3611 EUR |
| 2023-11-04 |
1.2850 EUR |
61,813.9853 |
1.2595 EUR |
1.2547 EUR |
1.3106 EUR |
1.3106 EUR |
| 2023-11-03 |
1.3054 EUR |
482,955.1890 |
1.2953 EUR |
1.2497 EUR |
1.3533 EUR |
1.2728 EUR |
| 2023-11-02 |
1.2664 EUR |
150,166.4989 |
1.2840 EUR |
1.2227 EUR |
1.3103 EUR |
1.3022 EUR |
| 2023-11-01 |
1.2481 EUR |
425,981.7278 |
1.2532 EUR |
1.2170 EUR |
1.2981 EUR |
1.2795 EUR |
| 2023-10-31 |
1.2533 EUR |
86,306.5850 |
1.2981 EUR |
1.1983 EUR |
1.3173 EUR |
1.2529 EUR |
| 2023-10-30 |
1.2954 EUR |
109,849.0080 |
1.3338 EUR |
1.2650 EUR |
1.3338 EUR |
1.3045 EUR |
| 2023-10-29 |
1.3141 EUR |
130,906.5041 |
1.2940 EUR |
1.2711 EUR |
1.3568 EUR |
1.3336 EUR |
| 2023-10-28 |
1.2951 EUR |
323,109.2553 |
1.2422 EUR |
1.2422 EUR |
1.3180 EUR |
1.2962 EUR |
| 2023-10-27 |
1.2310 EUR |
136,362.3882 |
1.2488 EUR |
1.1950 EUR |
1.2524 EUR |
1.2284 EUR |
| 2023-10-26 |
1.2538 EUR |
447,604.7656 |
1.2498 EUR |
1.1883 EUR |
1.3110 EUR |
1.2512 EUR |
| 2023-10-25 |
1.2435 EUR |
580,958.3597 |
1.1575 EUR |
1.1434 EUR |
1.3095 EUR |
1.2495 EUR |
| 2023-10-24 |
1.1622 EUR |
332,613.2728 |
1.1196 EUR |
1.1113 EUR |
1.2014 EUR |
1.1557 EUR |
| 2023-10-23 |
1.0852 EUR |
213,301.8479 |
1.0757 EUR |
1.0361 EUR |
1.1428 EUR |
1.1120 EUR |
| 2023-10-22 |
1.0669 EUR |
76,574.6404 |
1.0579 EUR |
1.0419 EUR |
1.0900 EUR |
1.0711 EUR |
| 2023-10-21 |
1.0509 EUR |
148,712.2798 |
1.0285 EUR |
1.0256 EUR |
1.0718 EUR |
1.0673 EUR |
| 2023-10-20 |
1.0176 EUR |
467,967.0985 |
0.9876 EUR |
0.9794 EUR |
1.0386 EUR |
1.0333 EUR |
| 2023-10-19 |
1.0075 EUR |
360,653.4766 |
1.0653 EUR |
0.9760 EUR |
1.0716 EUR |
0.9888 EUR |
| 2023-10-18 |
1.0629 EUR |
700,908.1534 |
1.0293 EUR |
1.0217 EUR |
1.0840 EUR |
1.0505 EUR |
| 2023-10-17 |
1.0579 EUR |
297,898.3625 |
1.0203 EUR |
1.0192 EUR |
1.0776 EUR |
1.0357 EUR |
| 2023-10-16 |
1.0183 EUR |
109,360.7347 |
1.0158 EUR |
1.0018 EUR |
1.0486 EUR |
1.0216 EUR |
| 2023-10-15 |
1.0165 EUR |
91,535.0686 |
1.0039 EUR |
0.9985 EUR |
1.0260 EUR |
1.0167 EUR |
| 2023-10-14 |
0.9990 EUR |
240,381.5279 |
0.9958 EUR |
0.9929 EUR |
1.0051 EUR |
1.0002 EUR |
| 2023-10-13 |
1.0012 EUR |
456,088.8808 |
0.9961 EUR |
0.9790 EUR |
1.0135 EUR |
0.9976 EUR |
| 2023-10-12 |
0.9888 EUR |
52,512.4544 |
0.9793 EUR |
0.9637 EUR |
0.9967 EUR |
0.9932 EUR |
| 2023-10-11 |
0.9700 EUR |
117,695.8710 |
0.9710 EUR |
0.9526 EUR |
0.9814 EUR |
0.9764 EUR |