Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
5.3334 EUR |
136,618.9423 |
5.4103 EUR |
5.0593 EUR |
5.5425 EUR |
5.4662 EUR |
| 2023-01-31 |
5.3838 EUR |
30,171.0203 |
5.3411 EUR |
5.3117 EUR |
5.4919 EUR |
5.3710 EUR |
| 2023-01-30 |
5.4984 EUR |
50,334.2003 |
5.7501 EUR |
5.2373 EUR |
5.8000 EUR |
5.3311 EUR |
| 2023-01-29 |
5.6817 EUR |
89,234.6281 |
5.5715 EUR |
5.4992 EUR |
5.8088 EUR |
5.7032 EUR |
| 2023-01-28 |
5.6939 EUR |
70,696.3241 |
5.7956 EUR |
5.4904 EUR |
5.8463 EUR |
5.5054 EUR |
| 2023-01-27 |
5.6658 EUR |
107,849.6035 |
5.6001 EUR |
5.4048 EUR |
5.8875 EUR |
5.7801 EUR |
| 2023-01-26 |
5.6049 EUR |
156,599.9197 |
5.5202 EUR |
5.4267 EUR |
5.8692 EUR |
5.6150 EUR |
| 2023-01-25 |
5.4246 EUR |
195,306.0997 |
5.0162 EUR |
4.8700 EUR |
5.7150 EUR |
5.5088 EUR |
| 2023-01-24 |
5.2585 EUR |
64,571.1007 |
5.1561 EUR |
4.8735 EUR |
5.4756 EUR |
4.9871 EUR |
| 2023-01-23 |
5.3154 EUR |
77,833.6892 |
5.1094 EUR |
5.1094 EUR |
5.4644 EUR |
5.1768 EUR |
| 2023-01-22 |
5.1647 EUR |
97,672.5203 |
5.0801 EUR |
4.9580 EUR |
5.4135 EUR |
5.1054 EUR |
| 2023-01-21 |
5.1655 EUR |
181,212.5248 |
4.7880 EUR |
4.7047 EUR |
5.5358 EUR |
5.1188 EUR |
| 2023-01-20 |
4.6109 EUR |
117,601.3856 |
4.4487 EUR |
4.4394 EUR |
4.8171 EUR |
4.8020 EUR |
| 2023-01-19 |
4.3489 EUR |
53,806.5813 |
4.1832 EUR |
4.1757 EUR |
4.4522 EUR |
4.4330 EUR |
| 2023-01-18 |
4.3643 EUR |
53,890.5466 |
4.5609 EUR |
4.1462 EUR |
4.5737 EUR |
4.2480 EUR |
| 2023-01-17 |
4.6247 EUR |
19,363.1266 |
4.5604 EUR |
4.5196 EUR |
4.7221 EUR |
4.5706 EUR |
| 2023-01-16 |
4.6308 EUR |
53,357.3703 |
4.7376 EUR |
4.4562 EUR |
4.8919 EUR |
4.5837 EUR |
| 2023-01-15 |
4.7121 EUR |
24,267.7041 |
4.7838 EUR |
4.5357 EUR |
4.8897 EUR |
4.7222 EUR |
| 2023-01-14 |
4.7609 EUR |
153,646.0962 |
4.5558 EUR |
4.5420 EUR |
5.1000 EUR |
4.7941 EUR |
| 2023-01-13 |
4.4852 EUR |
67,410.4289 |
4.4667 EUR |
4.3552 EUR |
4.6150 EUR |
4.5717 EUR |
| 2023-01-12 |
4.4076 EUR |
122,009.3705 |
4.6260 EUR |
4.2000 EUR |
4.7047 EUR |
4.4859 EUR |
| 2023-01-11 |
4.5813 EUR |
72,589.8366 |
4.5707 EUR |
4.4000 EUR |
4.8231 EUR |
4.6722 EUR |
| 2023-01-10 |
4.5395 EUR |
71,295.7415 |
4.3231 EUR |
4.1863 EUR |
4.7404 EUR |
4.5775 EUR |
| 2023-01-09 |
4.3813 EUR |
82,347.1681 |
4.1671 EUR |
4.1189 EUR |
4.6511 EUR |
4.2812 EUR |
| 2023-01-08 |
4.0087 EUR |
41,622.1008 |
3.9074 EUR |
3.8494 EUR |
4.2000 EUR |
4.1755 EUR |
| 2023-01-07 |
3.8848 EUR |
27,231.2571 |
3.7753 EUR |
3.7730 EUR |
3.9847 EUR |
3.8883 EUR |
| 2023-01-06 |
3.7639 EUR |
18,797.7979 |
3.8050 EUR |
3.7055 EUR |
3.8273 EUR |
3.7918 EUR |
| 2023-01-05 |
3.8164 EUR |
27,062.0869 |
3.8226 EUR |
3.7600 EUR |
3.8627 EUR |
3.7851 EUR |
| 2023-01-04 |
3.8761 EUR |
48,669.7788 |
3.7980 EUR |
3.7792 EUR |
3.9625 EUR |
3.8082 EUR |
| 2023-01-03 |
3.7443 EUR |
23,570.3460 |
3.6856 EUR |
3.6410 EUR |
3.8198 EUR |
3.8061 EUR |
| 2023-01-02 |
3.6405 EUR |
56,314.3765 |
3.6090 EUR |
3.5520 EUR |
3.7260 EUR |
3.7239 EUR |
| 2023-01-01 |
3.5729 EUR |
62,451.7744 |
3.3840 EUR |
3.3747 EUR |
3.7500 EUR |
3.6063 EUR |
| 2022-12-31 |
3.3825 EUR |
9,052.0346 |
3.3559 EUR |
3.3543 EUR |
3.4074 EUR |
3.3824 EUR |
| 2022-12-30 |
3.3737 EUR |
8,405.1725 |
3.3886 EUR |
3.3439 EUR |
3.4197 EUR |
3.3504 EUR |
| 2022-12-29 |
3.3989 EUR |
15,194.9454 |
3.4008 EUR |
3.3508 EUR |
3.4306 EUR |
3.4004 EUR |
| 2022-12-28 |
3.4025 EUR |
48,751.8836 |
3.4408 EUR |
3.3196 EUR |
3.4513 EUR |
3.4267 EUR |
| 2022-12-27 |
3.3999 EUR |
18,944.6092 |
3.3896 EUR |
3.3606 EUR |
3.4355 EUR |
3.4215 EUR |
| 2022-12-26 |
3.3767 EUR |
26,174.8471 |
3.3705 EUR |
3.3564 EUR |
3.3960 EUR |
3.3571 EUR |
| 2022-12-25 |
3.3649 EUR |
31,158.4944 |
3.3837 EUR |
3.3308 EUR |
3.4020 EUR |
3.3781 EUR |
| 2022-12-24 |
3.3867 EUR |
18,629.7699 |
3.3591 EUR |
3.3477 EUR |
3.4294 EUR |
3.3870 EUR |
| 2022-12-23 |
3.3846 EUR |
48,893.3602 |
3.3953 EUR |
3.3249 EUR |
3.4900 EUR |
3.3525 EUR |
| 2022-12-22 |
3.3816 EUR |
66,725.4414 |
3.3447 EUR |
3.3053 EUR |
3.4440 EUR |
3.3866 EUR |
| 2022-12-21 |
3.3444 EUR |
45,575.4530 |
3.3021 EUR |
3.2703 EUR |
3.3700 EUR |
3.3527 EUR |
| 2022-12-20 |
3.2962 EUR |
28,530.3403 |
3.2218 EUR |
3.1953 EUR |
3.3740 EUR |
3.3225 EUR |
| 2022-12-19 |
3.2924 EUR |
40,718.2177 |
3.2889 EUR |
3.1300 EUR |
3.3746 EUR |
3.1886 EUR |
| 2022-12-18 |
3.2963 EUR |
35,319.8716 |
3.3454 EUR |
3.2390 EUR |
3.3691 EUR |
3.2880 EUR |
| 2022-12-17 |
3.2385 EUR |
57,730.9645 |
3.2401 EUR |
3.0960 EUR |
3.2951 EUR |
3.2649 EUR |
| 2022-12-16 |
3.5123 EUR |
96,929.2651 |
3.7338 EUR |
3.2498 EUR |
3.8124 EUR |
3.2498 EUR |
| 2022-12-15 |
3.7556 EUR |
39,782.9405 |
3.7674 EUR |
3.7069 EUR |
3.8252 EUR |
3.7759 EUR |
| 2022-12-14 |
3.8096 EUR |
100,127.5369 |
3.8358 EUR |
3.7000 EUR |
3.9076 EUR |
3.7598 EUR |