Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.5390 EUR |
85,829.5682 |
0.5556 EUR |
0.5250 EUR |
0.5556 EUR |
0.5415 EUR |
| 2025-05-30 |
0.6091 EUR |
114,238.0377 |
0.6121 EUR |
0.5671 EUR |
0.6144 EUR |
0.5671 EUR |
| 2025-05-29 |
0.6360 EUR |
84,686.5017 |
0.6388 EUR |
0.6132 EUR |
0.6537 EUR |
0.6134 EUR |
| 2025-05-28 |
0.6208 EUR |
251,415.5940 |
0.6149 EUR |
0.6095 EUR |
0.6301 EUR |
0.6189 EUR |
| 2025-05-27 |
0.6005 EUR |
35,708.5735 |
0.5779 EUR |
0.5779 EUR |
0.6221 EUR |
0.6135 EUR |
| 2025-05-26 |
0.5832 EUR |
80,370.5030 |
0.5712 EUR |
0.5712 EUR |
0.5946 EUR |
0.5762 EUR |
| 2025-05-25 |
0.5603 EUR |
10,180.0417 |
0.5632 EUR |
0.5500 EUR |
0.5704 EUR |
0.5537 EUR |
| 2025-05-24 |
0.5744 EUR |
191,176.5637 |
0.5616 EUR |
0.5616 EUR |
0.5766 EUR |
0.5709 EUR |
| 2025-05-23 |
0.6087 EUR |
96,680.8666 |
0.6254 EUR |
0.5733 EUR |
0.6341 EUR |
0.5733 EUR |
| 2025-05-22 |
0.6192 EUR |
37,163.0559 |
0.6116 EUR |
0.6081 EUR |
0.6290 EUR |
0.6233 EUR |
| 2025-05-21 |
0.5924 EUR |
60,414.3942 |
0.5881 EUR |
0.5747 EUR |
0.6081 EUR |
0.5923 EUR |
| 2025-05-20 |
0.5762 EUR |
13,492.7465 |
0.5746 EUR |
0.5572 EUR |
0.5878 EUR |
0.5823 EUR |
| 2025-05-19 |
0.5845 EUR |
64,114.7966 |
0.6063 EUR |
0.5523 EUR |
0.6114 EUR |
0.5781 EUR |
| 2025-05-18 |
0.5710 EUR |
61,525.3566 |
0.5495 EUR |
0.5472 EUR |
0.6039 EUR |
0.5946 EUR |
| 2025-05-17 |
0.5559 EUR |
58,266.3750 |
0.5371 EUR |
0.5292 EUR |
0.5750 EUR |
0.5559 EUR |
| 2025-05-16 |
0.5668 EUR |
110,732.3399 |
0.5641 EUR |
0.5564 EUR |
0.5731 EUR |
0.5564 EUR |
| 2025-05-15 |
0.5717 EUR |
136,468.3760 |
0.5981 EUR |
0.5560 EUR |
0.5998 EUR |
0.5645 EUR |
| 2025-05-14 |
0.6134 EUR |
199,378.8306 |
0.6354 EUR |
0.5908 EUR |
0.6460 EUR |
0.5953 EUR |
| 2025-05-13 |
0.6127 EUR |
189,688.9686 |
0.6080 EUR |
0.5737 EUR |
0.6394 EUR |
0.6303 EUR |
| 2025-05-12 |
0.6148 EUR |
262,838.8073 |
0.5890 EUR |
0.5890 EUR |
0.6421 EUR |
0.5931 EUR |
| 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 |