Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.5981 EUR |
173,134.6713 |
0.5842 EUR |
0.5835 EUR |
0.6128 EUR |
0.5943 EUR |
| 2025-07-19 |
0.5791 EUR |
72,712.9910 |
0.5766 EUR |
0.5620 EUR |
0.5911 EUR |
0.5814 EUR |
| 2025-07-18 |
0.6033 EUR |
231,203.7923 |
0.5823 EUR |
0.5674 EUR |
0.6393 EUR |
0.5759 EUR |
| 2025-07-17 |
0.5764 EUR |
64,894.2178 |
0.5797 EUR |
0.5629 EUR |
0.5867 EUR |
0.5762 EUR |
| 2025-07-16 |
0.5771 EUR |
119,206.1671 |
0.5750 EUR |
0.5657 EUR |
0.5860 EUR |
0.5812 EUR |
| 2025-07-15 |
0.5433 EUR |
94,591.3970 |
0.5455 EUR |
0.5331 EUR |
0.5668 EUR |
0.5562 EUR |
| 2025-07-14 |
0.5727 EUR |
213,231.7564 |
0.5750 EUR |
0.5500 EUR |
0.5841 EUR |
0.5506 EUR |
| 2025-07-13 |
0.5681 EUR |
68,012.3194 |
0.5527 EUR |
0.5518 EUR |
0.5749 EUR |
0.5655 EUR |
| 2025-07-12 |
0.5704 EUR |
23,573.0059 |
0.5668 EUR |
0.5405 EUR |
0.5688 EUR |
0.5465 EUR |
| 2025-07-11 |
0.5740 EUR |
262,146.3307 |
0.5677 EUR |
0.5677 EUR |
0.5863 EUR |
0.5854 EUR |
| 2025-07-10 |
0.5512 EUR |
135,410.0781 |
0.5396 EUR |
0.5367 EUR |
0.5629 EUR |
0.5629 EUR |
| 2025-07-09 |
0.5347 EUR |
44,794.5828 |
0.5168 EUR |
0.5165 EUR |
0.5411 EUR |
0.5411 EUR |
| 2025-07-08 |
0.5163 EUR |
19,228.9580 |
0.5141 EUR |
0.5052 EUR |
0.5227 EUR |
0.5227 EUR |
| 2025-07-07 |
0.5180 EUR |
16,939.8047 |
0.5189 EUR |
0.5128 EUR |
0.5230 EUR |
0.5128 EUR |
| 2025-07-06 |
0.5163 EUR |
55,240.8536 |
0.5042 EUR |
0.5042 EUR |
0.5194 EUR |
0.5189 EUR |
| 2025-07-05 |
0.5121 EUR |
67,937.4720 |
0.5067 EUR |
0.4989 EUR |
0.5162 EUR |
0.5012 EUR |
| 2025-07-04 |
0.5125 EUR |
41,135.1244 |
0.5300 EUR |
0.5000 EUR |
0.5300 EUR |
0.5017 EUR |
| 2025-07-03 |
0.5375 EUR |
34,825.0172 |
0.5354 EUR |
0.5354 EUR |
0.5459 EUR |
0.5393 EUR |
| 2025-07-02 |
0.5032 EUR |
110,598.5636 |
0.4973 EUR |
0.4817 EUR |
0.5337 EUR |
0.5310 EUR |
| 2025-07-01 |
0.5018 EUR |
27,356.6035 |
0.5193 EUR |
0.4947 EUR |
0.5199 EUR |
0.4951 EUR |
| 2025-06-30 |
0.5361 EUR |
41,915.9626 |
0.5362 EUR |
0.5183 EUR |
0.5389 EUR |
0.5214 EUR |
| 2025-06-29 |
0.5192 EUR |
60,605.3744 |
0.5223 EUR |
0.5113 EUR |
0.5282 EUR |
0.5221 EUR |
| 2025-06-28 |
0.5109 EUR |
7,445.6862 |
0.5170 EUR |
0.5080 EUR |
0.5170 EUR |
0.5136 EUR |
| 2025-06-27 |
0.5133 EUR |
32,453.0286 |
0.5205 EUR |
0.5058 EUR |
0.5206 EUR |
0.5181 EUR |
| 2025-06-26 |
0.5154 EUR |
211,198.5650 |
0.5243 EUR |
0.4957 EUR |
0.5435 EUR |
0.5126 EUR |
| 2025-06-25 |
0.5357 EUR |
29,163.9239 |
0.5418 EUR |
0.5234 EUR |
0.5448 EUR |
0.5234 EUR |
| 2025-06-24 |
0.5240 EUR |
79,679.1710 |
0.5323 EUR |
0.5300 EUR |
0.5411 EUR |
0.5323 EUR |
| 2025-06-23 |
0.4899 EUR |
44,602.9002 |
0.4903 EUR |
0.4857 EUR |
0.5034 EUR |
0.5025 EUR |
| 2025-06-22 |
0.4955 EUR |
67,672.5864 |
0.5088 EUR |
0.4721 EUR |
0.5088 EUR |
0.4800 EUR |
| 2025-06-21 |
0.5185 EUR |
33,407.1806 |
0.5343 EUR |
0.5080 EUR |
0.5426 EUR |
0.5126 EUR |
| 2025-06-20 |
0.5471 EUR |
18,771.5341 |
0.5470 EUR |
0.5367 EUR |
0.5537 EUR |
0.5367 EUR |
| 2025-06-19 |
0.5522 EUR |
42,295.1903 |
0.5557 EUR |
0.5428 EUR |
0.5574 EUR |
0.5478 EUR |
| 2025-06-18 |
0.5477 EUR |
46,245.7467 |
0.5695 EUR |
0.5285 EUR |
0.5711 EUR |
0.5368 EUR |
| 2025-06-17 |
0.5737 EUR |
20,226.3384 |
0.5726 EUR |
0.5625 EUR |
0.5815 EUR |
0.5748 EUR |
| 2025-06-16 |
0.5844 EUR |
87,960.3331 |
0.5763 EUR |
0.5753 EUR |
0.5962 EUR |
0.5883 EUR |
| 2025-06-15 |
0.5890 EUR |
5,265.5637 |
0.5876 EUR |
0.5711 EUR |
0.5900 EUR |
0.5727 EUR |
| 2025-06-14 |
0.5884 EUR |
109,417.5589 |
0.5808 EUR |
0.5808 EUR |
0.6052 EUR |
0.5994 EUR |
| 2025-06-13 |
0.5823 EUR |
39,168.9767 |
0.5900 EUR |
0.5495 EUR |
0.5900 EUR |
0.5587 EUR |
| 2025-06-12 |
0.6205 EUR |
63,885.2021 |
0.6204 EUR |
0.6000 EUR |
0.6308 EUR |
0.6053 EUR |
| 2025-06-11 |
0.6363 EUR |
13,008.0411 |
0.6423 EUR |
0.6252 EUR |
0.6474 EUR |
0.6326 EUR |
| 2025-06-10 |
0.6346 EUR |
209,752.9268 |
0.6377 EUR |
0.6256 EUR |
0.6437 EUR |
0.6327 EUR |
| 2025-06-09 |
0.6235 EUR |
88,877.8336 |
0.6190 EUR |
0.5973 EUR |
0.6400 EUR |
0.6400 EUR |
| 2025-06-08 |
0.6153 EUR |
20,125.5910 |
0.6121 EUR |
0.6105 EUR |
0.6264 EUR |
0.6188 EUR |
| 2025-06-07 |
0.6119 EUR |
50,043.1669 |
0.6061 EUR |
0.6029 EUR |
0.6292 EUR |
0.6082 EUR |
| 2025-06-06 |
0.6306 EUR |
85,965.3076 |
0.5781 EUR |
0.5781 EUR |
0.6544 EUR |
0.6044 EUR |
| 2025-06-05 |
0.6199 EUR |
73,782.5469 |
0.6403 EUR |
0.6000 EUR |
0.6462 EUR |
0.6029 EUR |
| 2025-06-04 |
0.6626 EUR |
436,165.7165 |
0.6017 EUR |
0.6017 EUR |
0.6902 EUR |
0.6262 EUR |
| 2025-06-03 |
0.6047 EUR |
185,041.5377 |
0.6161 EUR |
0.5932 EUR |
0.6230 EUR |
0.6183 EUR |
| 2025-06-02 |
0.5897 EUR |
426,789.8498 |
0.5700 EUR |
0.5520 EUR |
0.6224 EUR |
0.6210 EUR |
| 2025-06-01 |
0.5543 EUR |
193,811.3779 |
0.5359 EUR |
0.5299 EUR |
0.5664 EUR |
0.5623 EUR |