Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
5.1965 EUR |
38,881.6982 |
5.2499 EUR |
5.0637 EUR |
5.3000 EUR |
5.2762 EUR |
| 2022-08-22 |
5.0567 EUR |
58,471.8669 |
5.1780 EUR |
4.8997 EUR |
5.1824 EUR |
5.1348 EUR |
| 2022-08-21 |
5.1106 EUR |
123,290.2354 |
5.0196 EUR |
4.8540 EUR |
5.2988 EUR |
5.2263 EUR |
| 2022-08-20 |
5.0635 EUR |
152,692.4463 |
5.0944 EUR |
4.8000 EUR |
5.3269 EUR |
5.0282 EUR |
| 2022-08-19 |
5.2931 EUR |
202,381.2079 |
5.7248 EUR |
5.0000 EUR |
5.7493 EUR |
5.0835 EUR |
| 2022-08-18 |
6.1072 EUR |
74,877.7567 |
6.0011 EUR |
5.5673 EUR |
6.3161 EUR |
5.7571 EUR |
| 2022-08-17 |
6.0287 EUR |
86,193.1436 |
6.0832 EUR |
5.8536 EUR |
6.3227 EUR |
5.9258 EUR |
| 2022-08-16 |
6.1233 EUR |
98,216.5943 |
6.1313 EUR |
6.0232 EUR |
6.2779 EUR |
6.0618 EUR |
| 2022-08-15 |
6.2706 EUR |
57,285.1619 |
6.2231 EUR |
6.1070 EUR |
6.6436 EUR |
6.1914 EUR |
| 2022-08-14 |
6.4231 EUR |
98,641.1341 |
6.4741 EUR |
6.1941 EUR |
6.7262 EUR |
6.2123 EUR |
| 2022-08-13 |
6.7552 EUR |
94,898.3439 |
6.8267 EUR |
6.6162 EUR |
6.9815 EUR |
6.6563 EUR |
| 2022-08-12 |
6.7175 EUR |
36,335.0050 |
6.7083 EUR |
6.5534 EUR |
6.9190 EUR |
6.8342 EUR |
| 2022-08-11 |
6.8357 EUR |
56,531.0237 |
6.8826 EUR |
6.6060 EUR |
7.0315 EUR |
6.6755 EUR |
| 2022-08-10 |
6.8113 EUR |
94,073.9953 |
6.8835 EUR |
6.5078 EUR |
7.0500 EUR |
6.8644 EUR |
| 2022-08-09 |
6.9316 EUR |
104,645.8245 |
7.1507 EUR |
6.6535 EUR |
7.3210 EUR |
6.9041 EUR |
| 2022-08-08 |
7.2283 EUR |
90,643.5224 |
7.0929 EUR |
7.0654 EUR |
7.4249 EUR |
7.1401 EUR |
| 2022-08-07 |
7.1432 EUR |
41,827.5281 |
7.1201 EUR |
6.9914 EUR |
7.2500 EUR |
7.1150 EUR |
| 2022-08-06 |
7.3055 EUR |
45,242.7706 |
7.4228 EUR |
7.1550 EUR |
7.4392 EUR |
7.2203 EUR |
| 2022-08-05 |
7.3456 EUR |
133,596.7535 |
7.2512 EUR |
7.2282 EUR |
7.5285 EUR |
7.4007 EUR |
| 2022-08-04 |
7.2423 EUR |
160,403.5180 |
7.0536 EUR |
6.9858 EUR |
7.5835 EUR |
7.2747 EUR |
| 2022-08-03 |
7.1313 EUR |
319,272.8448 |
6.5426 EUR |
6.5021 EUR |
7.3650 EUR |
6.9928 EUR |
| 2022-08-02 |
6.5252 EUR |
120,156.7633 |
6.4683 EUR |
6.0521 EUR |
6.8496 EUR |
6.6980 EUR |
| 2022-08-01 |
6.7016 EUR |
91,621.5604 |
6.5661 EUR |
6.3066 EUR |
7.1000 EUR |
6.4283 EUR |
| 2022-07-31 |
6.8667 EUR |
88,150.0987 |
6.5049 EUR |
6.4876 EUR |
7.1293 EUR |
6.6009 EUR |
| 2022-07-30 |
6.7011 EUR |
107,505.6160 |
6.5579 EUR |
6.4533 EUR |
6.9553 EUR |
6.5170 EUR |
| 2022-07-29 |
6.6543 EUR |
106,504.7543 |
6.7978 EUR |
6.3961 EUR |
7.0046 EUR |
6.6476 EUR |
| 2022-07-28 |
6.7243 EUR |
177,916.0983 |
6.6780 EUR |
6.2510 EUR |
7.0863 EUR |
6.8153 EUR |
| 2022-07-27 |
6.0605 EUR |
181,415.0435 |
5.6968 EUR |
5.5649 EUR |
6.5369 EUR |
6.5230 EUR |
| 2022-07-26 |
5.6199 EUR |
97,846.9799 |
5.8700 EUR |
5.3684 EUR |
5.9133 EUR |
5.6779 EUR |
| 2022-07-25 |
6.1647 EUR |
116,029.6172 |
6.3211 EUR |
5.9061 EUR |
6.4670 EUR |
5.9970 EUR |
| 2022-07-24 |
6.4833 EUR |
65,403.8532 |
6.5099 EUR |
6.3008 EUR |
6.7960 EUR |
6.3442 EUR |
| 2022-07-23 |
6.3793 EUR |
111,999.2200 |
6.0885 EUR |
6.0327 EUR |
6.7490 EUR |
6.6110 EUR |
| 2022-07-22 |
6.5186 EUR |
265,740.4566 |
6.2789 EUR |
6.0712 EUR |
6.8000 EUR |
6.1605 EUR |
| 2022-07-21 |
5.9366 EUR |
173,183.1629 |
5.7724 EUR |
5.2265 EUR |
6.4726 EUR |
6.2836 EUR |
| 2022-07-20 |
6.0834 EUR |
233,802.5042 |
5.9437 EUR |
5.6195 EUR |
6.3811 EUR |
5.7762 EUR |
| 2022-07-19 |
5.8725 EUR |
278,646.6824 |
5.9085 EUR |
5.5069 EUR |
6.1957 EUR |
6.0301 EUR |
| 2022-07-18 |
5.8107 EUR |
390,961.0186 |
4.9303 EUR |
4.9303 EUR |
6.1781 EUR |
5.8912 EUR |
| 2022-07-17 |
4.9438 EUR |
80,304.0931 |
4.7375 EUR |
4.6142 EUR |
5.1318 EUR |
5.0573 EUR |
| 2022-07-16 |
4.6114 EUR |
38,529.4101 |
4.5107 EUR |
4.4103 EUR |
4.8451 EUR |
4.7063 EUR |
| 2022-07-15 |
4.6492 EUR |
28,489.3697 |
4.6714 EUR |
4.4920 EUR |
4.7613 EUR |
4.6278 EUR |
| 2022-07-14 |
4.5294 EUR |
79,397.3864 |
4.5705 EUR |
4.3430 EUR |
4.7258 EUR |
4.6577 EUR |
| 2022-07-13 |
4.3800 EUR |
113,170.8603 |
4.2078 EUR |
4.1724 EUR |
4.5824 EUR |
4.5538 EUR |
| 2022-07-12 |
4.2635 EUR |
89,470.4867 |
4.2843 EUR |
4.1668 EUR |
4.3814 EUR |
4.2173 EUR |
| 2022-07-11 |
4.5254 EUR |
48,891.2093 |
4.6989 EUR |
4.2923 EUR |
4.7057 EUR |
4.3144 EUR |
| 2022-07-10 |
4.7579 EUR |
40,859.5811 |
4.9252 EUR |
4.6200 EUR |
4.9495 EUR |
4.7093 EUR |
| 2022-07-09 |
4.9361 EUR |
28,215.5763 |
4.8725 EUR |
4.8652 EUR |
5.0006 EUR |
4.9225 EUR |
| 2022-07-08 |
4.9791 EUR |
51,614.2270 |
5.0291 EUR |
4.8495 EUR |
5.1696 EUR |
4.9339 EUR |
| 2022-07-07 |
4.9724 EUR |
135,040.5785 |
4.9151 EUR |
4.7881 EUR |
5.1656 EUR |
5.0320 EUR |
| 2022-07-06 |
4.8952 EUR |
148,426.2115 |
4.7866 EUR |
4.6365 EUR |
5.0695 EUR |
5.0002 EUR |
| 2022-07-05 |
4.7202 EUR |
88,262.4703 |
4.7001 EUR |
4.4968 EUR |
4.9233 EUR |
4.8709 EUR |