Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-26 |
0.4877 EUR |
48,389.5093 |
0.4747 EUR |
0.4747 EUR |
0.4961 EUR |
0.4911 EUR |
| 2025-04-25 |
0.4679 EUR |
36,068.5002 |
0.4642 EUR |
0.4571 EUR |
0.4784 EUR |
0.4631 EUR |
| 2025-04-24 |
0.4506 EUR |
21,325.2296 |
0.4487 EUR |
0.4439 EUR |
0.4597 EUR |
0.4498 EUR |
| 2025-04-23 |
0.4469 EUR |
42,485.6917 |
0.4462 EUR |
0.4380 EUR |
0.4551 EUR |
0.4546 EUR |
| 2025-04-22 |
0.4157 EUR |
84,873.4063 |
0.4050 EUR |
0.3945 EUR |
0.4343 EUR |
0.4326 EUR |
| 2025-04-21 |
0.4139 EUR |
90,918.3053 |
0.4087 EUR |
0.4016 EUR |
0.4206 EUR |
0.4020 EUR |
| 2025-04-20 |
0.4201 EUR |
227,884.4163 |
0.4038 EUR |
0.4016 EUR |
0.4310 EUR |
0.4149 EUR |
| 2025-04-19 |
0.3977 EUR |
24,476.0441 |
0.3808 EUR |
0.3808 EUR |
0.4116 EUR |
0.4008 EUR |
| 2025-04-18 |
0.3739 EUR |
12,569.4367 |
0.3637 EUR |
0.3610 EUR |
0.3804 EUR |
0.3789 EUR |
| 2025-04-17 |
0.3606 EUR |
17,783.0546 |
0.3638 EUR |
0.3579 EUR |
0.3712 EUR |
0.3673 EUR |
| 2025-04-16 |
0.3629 EUR |
18,281.6795 |
0.3630 EUR |
0.3582 EUR |
0.3692 EUR |
0.3672 EUR |
| 2025-04-15 |
0.3704 EUR |
10,097.1174 |
0.3712 EUR |
0.3646 EUR |
0.3774 EUR |
0.3646 EUR |
| 2025-04-14 |
0.3740 EUR |
41,329.7016 |
0.3726 EUR |
0.3660 EUR |
0.3828 EUR |
0.3708 EUR |
| 2025-04-13 |
0.3821 EUR |
61,055.3059 |
0.3860 EUR |
0.3706 EUR |
0.3883 EUR |
0.3706 EUR |
| 2025-04-12 |
0.3888 EUR |
16,647.8937 |
0.3694 EUR |
0.3694 EUR |
0.3933 EUR |
0.3911 EUR |
| 2025-04-11 |
0.3657 EUR |
28,473.3107 |
0.3641 EUR |
0.3601 EUR |
0.3722 EUR |
0.3722 EUR |
| 2025-04-10 |
0.3701 EUR |
10,035.5992 |
0.3844 EUR |
0.3564 EUR |
0.3844 EUR |
0.3634 EUR |
| 2025-04-09 |
0.3619 EUR |
19,289.9219 |
0.3470 EUR |
0.3309 EUR |
0.3867 EUR |
0.3846 EUR |
| 2025-04-08 |
0.3588 EUR |
59,298.6011 |
0.3622 EUR |
0.3470 EUR |
0.3731 EUR |
0.3476 EUR |
| 2025-04-07 |
0.3626 EUR |
216,530.8202 |
0.3544 EUR |
0.3170 EUR |
0.3731 EUR |
0.3681 EUR |
| 2025-04-06 |
0.3714 EUR |
41,092.5386 |
0.4016 EUR |
0.3547 EUR |
0.4028 EUR |
0.3578 EUR |
| 2025-04-05 |
0.4045 EUR |
16,619.0233 |
0.4046 EUR |
0.3990 EUR |
0.4092 EUR |
0.4010 EUR |
| 2025-04-04 |
0.3992 EUR |
17,952.4975 |
0.3982 EUR |
0.3886 EUR |
0.4079 EUR |
0.4010 EUR |
| 2025-04-03 |
0.3979 EUR |
150,359.9617 |
0.3996 EUR |
0.3791 EUR |
0.4150 EUR |
0.3963 EUR |
| 2025-04-02 |
0.4253 EUR |
204,264.1083 |
0.4304 EUR |
0.4179 EUR |
0.4379 EUR |
0.4244 EUR |
| 2025-04-01 |
0.4462 EUR |
70,703.7620 |
0.4377 EUR |
0.4368 EUR |
0.4572 EUR |
0.4442 EUR |
| 2025-03-31 |
0.4350 EUR |
94,391.1173 |
0.4388 EUR |
0.4253 EUR |
0.4436 EUR |
0.4399 EUR |
| 2025-03-30 |
0.4359 EUR |
137,961.5719 |
0.4290 EUR |
0.4290 EUR |
0.4469 EUR |
0.4412 EUR |
| 2025-03-29 |
0.4448 EUR |
63,354.6203 |
0.4658 EUR |
0.4276 EUR |
0.4658 EUR |
0.4310 EUR |
| 2025-03-28 |
0.4931 EUR |
77,995.5000 |
0.5070 EUR |
0.4582 EUR |
0.5070 EUR |
0.4585 EUR |
| 2025-03-27 |
0.5159 EUR |
26,545.8775 |
0.5157 EUR |
0.5058 EUR |
0.5270 EUR |
0.5162 EUR |
| 2025-03-26 |
0.5183 EUR |
37,669.0364 |
0.5187 EUR |
0.5038 EUR |
0.5383 EUR |
0.5127 EUR |
| 2025-03-25 |
0.5179 EUR |
23,992.9068 |
0.5150 EUR |
0.5132 EUR |
0.5337 EUR |
0.5247 EUR |
| 2025-03-24 |
0.5109 EUR |
88,568.1334 |
0.4978 EUR |
0.4974 EUR |
0.5190 EUR |
0.5190 EUR |
| 2025-03-23 |
0.5019 EUR |
258,209.7144 |
0.4886 EUR |
0.4886 EUR |
0.5131 EUR |
0.4973 EUR |