Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.4901 EUR |
8,663.8227 |
0.4965 EUR |
0.4871 EUR |
0.4965 EUR |
0.4906 EUR |
| 2025-09-05 |
0.4913 EUR |
21,531.3640 |
0.4888 EUR |
0.4881 EUR |
0.4966 EUR |
0.4920 EUR |
| 2025-09-04 |
0.4847 EUR |
8,408.6198 |
0.4952 EUR |
0.4782 EUR |
0.4968 EUR |
0.4846 EUR |
| 2025-09-03 |
0.4961 EUR |
22,913.6269 |
0.4938 EUR |
0.4880 EUR |
0.4997 EUR |
0.4959 EUR |
| 2025-09-02 |
0.4850 EUR |
180,410.7090 |
0.4803 EUR |
0.4788 EUR |
0.4934 EUR |
0.4932 EUR |
| 2025-09-01 |
0.4794 EUR |
52,088.3874 |
0.4810 EUR |
0.4600 EUR |
0.4905 EUR |
0.4632 EUR |
| 2025-08-31 |
0.4966 EUR |
97,441.1823 |
0.4894 EUR |
0.4859 EUR |
0.5004 EUR |
0.4863 EUR |
| 2025-08-30 |
0.4845 EUR |
13,991.9947 |
0.4857 EUR |
0.4800 EUR |
0.4871 EUR |
0.4854 EUR |
| 2025-08-29 |
0.4966 EUR |
104,840.0425 |
0.5133 EUR |
0.4723 EUR |
0.5133 EUR |
0.4723 EUR |
| 2025-08-28 |
0.5016 EUR |
49,240.5235 |
0.4962 EUR |
0.4927 EUR |
0.5090 EUR |
0.5090 EUR |
| 2025-08-27 |
0.5023 EUR |
16,860.2568 |
0.5015 EUR |
0.4973 EUR |
0.5045 EUR |
0.5020 EUR |
| 2025-08-26 |
0.4904 EUR |
35,680.5875 |
0.4809 EUR |
0.4791 EUR |
0.5082 EUR |
0.5048 EUR |
| 2025-08-25 |
0.5079 EUR |
37,574.1549 |
0.5204 EUR |
0.4790 EUR |
0.5325 EUR |
0.4821 EUR |
| 2025-08-24 |
0.5238 EUR |
47,925.7407 |
0.5410 EUR |
0.5183 EUR |
0.5428 EUR |
0.5227 EUR |
| 2025-08-23 |
0.5398 EUR |
54,425.4964 |
0.5473 EUR |
0.5250 EUR |
0.5473 EUR |
0.5360 EUR |
| 2025-08-22 |
0.5213 EUR |
62,877.8540 |
0.5083 EUR |
0.4871 EUR |
0.5462 EUR |
0.5436 EUR |
| 2025-08-21 |
0.5174 EUR |
2,916.9276 |
0.5232 EUR |
0.5085 EUR |
0.5239 EUR |
0.5085 EUR |
| 2025-08-20 |
0.5116 EUR |
34,711.4162 |
0.5078 EUR |
0.5064 EUR |
0.5232 EUR |
0.5218 EUR |
| 2025-08-19 |
0.5169 EUR |
63,127.9692 |
0.5000 EUR |
0.4981 EUR |
0.5402 EUR |
0.5120 EUR |
| 2025-08-18 |
0.5245 EUR |
15,561.2204 |
0.5359 EUR |
0.5162 EUR |
0.5359 EUR |
0.5209 EUR |
| 2025-08-17 |
0.5383 EUR |
19,360.2942 |
0.5190 EUR |
0.5190 EUR |
0.5553 EUR |
0.5400 EUR |
| 2025-08-16 |
0.5216 EUR |
29,072.1081 |
0.5163 EUR |
0.5159 EUR |
0.5315 EUR |
0.5311 EUR |
| 2025-08-15 |
0.5125 EUR |
6,817.4503 |
0.5284 EUR |
0.4985 EUR |
0.5284 EUR |
0.5058 EUR |
| 2025-08-14 |
0.5312 EUR |
300,993.1777 |
0.5610 EUR |
0.5131 EUR |
0.5671 EUR |
0.5206 EUR |
| 2025-08-13 |
0.5548 EUR |
112,866.4356 |
0.5471 EUR |
0.5441 EUR |
0.5594 EUR |
0.5594 EUR |
| 2025-08-12 |
0.5299 EUR |
13,596.1435 |
0.5305 EUR |
0.5183 EUR |
0.5500 EUR |
0.5500 EUR |
| 2025-08-11 |
0.5439 EUR |
65,238.5839 |
0.5459 EUR |
0.5221 EUR |
0.5547 EUR |
0.5343 EUR |
| 2025-08-10 |
0.5413 EUR |
22,054.8297 |
0.5528 EUR |
0.5330 EUR |
0.5562 EUR |
0.5438 EUR |
| 2025-08-09 |
0.5493 EUR |
77,327.4743 |
0.5379 EUR |
0.5376 EUR |
0.5552 EUR |
0.5552 EUR |
| 2025-08-08 |
0.5255 EUR |
115,749.8678 |
0.5129 EUR |
0.5073 EUR |
0.5388 EUR |
0.5386 EUR |
| 2025-08-07 |
0.5010 EUR |
29,472.1972 |
0.4896 EUR |
0.4896 EUR |
0.5095 EUR |
0.5095 EUR |
| 2025-08-06 |
0.4819 EUR |
42,715.7242 |
0.4716 EUR |
0.4664 EUR |
0.4894 EUR |
0.4878 EUR |
| 2025-08-05 |
0.4807 EUR |
76,416.3647 |
0.4971 EUR |
0.4757 EUR |
0.4981 EUR |
0.4778 EUR |
| 2025-08-04 |
0.4938 EUR |
186,676.6823 |
0.4835 EUR |
0.4822 EUR |
0.4991 EUR |
0.4991 EUR |
| 2025-08-03 |
0.4778 EUR |
33,373.2759 |
0.4708 EUR |
0.4708 EUR |
0.4833 EUR |
0.4810 EUR |
| 2025-08-02 |
0.4666 EUR |
67,058.9617 |
0.4780 EUR |
0.4554 EUR |
0.4814 EUR |
0.4690 EUR |
| 2025-08-01 |
0.4871 EUR |
113,478.4448 |
0.5000 EUR |
0.4771 EUR |
0.5031 EUR |
0.4840 EUR |
| 2025-07-31 |
0.5186 EUR |
110,090.0795 |
0.5206 EUR |
0.4997 EUR |
0.5305 EUR |
0.4997 EUR |
| 2025-07-30 |
0.5084 EUR |
120,810.3406 |
0.5309 EUR |
0.4954 EUR |
0.5320 EUR |
0.5154 EUR |
| 2025-07-29 |
0.5332 EUR |
102,014.6846 |
0.5291 EUR |
0.5198 EUR |
0.5444 EUR |
0.5240 EUR |
| 2025-07-28 |
0.5477 EUR |
118,307.8861 |
0.5502 EUR |
0.5240 EUR |
0.5724 EUR |
0.5307 EUR |
| 2025-07-27 |
0.5481 EUR |
89,778.3559 |
0.5413 EUR |
0.5413 EUR |
0.5541 EUR |
0.5498 EUR |
| 2025-07-26 |
0.5421 EUR |
156,615.8598 |
0.5583 EUR |
0.5301 EUR |
0.5583 EUR |
0.5460 EUR |
| 2025-07-25 |
0.5489 EUR |
197,657.0766 |
0.5479 EUR |
0.5375 EUR |
0.5603 EUR |
0.5454 EUR |
| 2025-07-24 |
0.5479 EUR |
165,870.7031 |
0.5751 EUR |
0.5234 EUR |
0.5833 EUR |
0.5555 EUR |
| 2025-07-23 |
0.5896 EUR |
506,977.8046 |
0.6170 EUR |
0.5644 EUR |
0.6250 EUR |
0.5808 EUR |
| 2025-07-22 |
0.6124 EUR |
141,178.9904 |
0.6209 EUR |
0.5943 EUR |
0.6270 EUR |
0.6044 EUR |
| 2025-07-21 |
0.6328 EUR |
250,942.0409 |
0.6007 EUR |
0.5905 EUR |
0.6629 EUR |
0.6218 EUR |
| 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 |