Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
3.8306 EUR |
17,854.8805 APT |
3.7940 EUR |
3.7736 EUR |
3.9061 EUR |
3.9015 EUR |
| 2025-07-08 |
3.7761 EUR |
14,358.8447 APT |
3.7884 EUR |
3.7128 EUR |
3.8274 EUR |
3.8105 EUR |
| 2025-07-07 |
3.8140 EUR |
13,008.8136 APT |
3.7909 EUR |
3.7732 EUR |
3.8399 EUR |
3.7940 EUR |
| 2025-07-06 |
3.7733 EUR |
18,207.5463 APT |
3.7354 EUR |
3.7144 EUR |
3.8254 EUR |
3.7899 EUR |
| 2025-07-05 |
3.7396 EUR |
25,365.1396 APT |
3.7730 EUR |
3.6983 EUR |
3.7905 EUR |
3.7353 EUR |
| 2025-07-04 |
3.8287 EUR |
69,008.4376 APT |
4.0250 EUR |
3.6759 EUR |
4.0609 EUR |
3.7317 EUR |
| 2025-07-03 |
4.0478 EUR |
15,713.0621 APT |
4.0346 EUR |
4.0000 EUR |
4.1255 EUR |
4.0668 EUR |
| 2025-07-02 |
3.9114 EUR |
30,291.7998 APT |
3.8029 EUR |
3.7572 EUR |
4.1132 EUR |
4.1033 EUR |
| 2025-07-01 |
3.9826 EUR |
66,525.7171 APT |
4.1531 EUR |
3.9125 EUR |
4.2027 EUR |
3.9411 EUR |
| 2025-06-30 |
4.1735 EUR |
12,681.1819 APT |
4.2296 EUR |
4.0655 EUR |
4.2296 EUR |
4.1242 EUR |
| 2025-06-29 |
4.1148 EUR |
20,830.0421 APT |
4.1411 EUR |
4.0243 EUR |
4.1710 EUR |
4.1156 EUR |
| 2025-06-28 |
4.1161 EUR |
45,639.3255 APT |
4.1326 EUR |
4.0418 EUR |
4.2303 EUR |
4.1325 EUR |
| 2025-06-27 |
4.3230 EUR |
188,869.6061 APT |
4.1754 EUR |
4.1156 EUR |
4.5179 EUR |
4.1287 EUR |
| 2025-06-26 |
4.1544 EUR |
119,120.2907 APT |
4.1884 EUR |
3.9736 EUR |
4.2979 EUR |
4.1772 EUR |
| 2025-06-25 |
4.1757 EUR |
354,454.4098 APT |
4.2849 EUR |
4.0027 EUR |
4.3807 EUR |
4.2031 EUR |
| 2025-06-24 |
3.9886 EUR |
208,323.6501 APT |
3.7331 EUR |
3.6652 EUR |
4.3047 EUR |
4.2558 EUR |
| 2025-06-23 |
3.5341 EUR |
54,030.4571 APT |
3.4358 EUR |
3.3586 EUR |
3.7511 EUR |
3.7407 EUR |
| 2025-06-22 |
3.4762 EUR |
67,611.2588 APT |
3.6337 EUR |
3.2643 EUR |
3.6600 EUR |
3.4064 EUR |
| 2025-06-21 |
3.8156 EUR |
85,439.3978 APT |
3.7339 EUR |
3.5600 EUR |
4.0600 EUR |
3.6118 EUR |
| 2025-06-20 |
3.7898 EUR |
20,338.7257 APT |
3.8107 EUR |
3.6200 EUR |
3.8875 EUR |
3.7566 EUR |
| 2025-06-19 |
3.8410 EUR |
10,483.6156 APT |
3.8944 EUR |
3.7678 EUR |
3.9187 EUR |
3.8128 EUR |
| 2025-06-18 |
3.8608 EUR |
10,150.3095 APT |
3.8762 EUR |
3.7340 EUR |
3.9492 EUR |
3.7340 EUR |
| 2025-06-17 |
4.1004 EUR |
12,266.4397 APT |
4.0349 EUR |
3.9351 EUR |
4.1010 EUR |
3.9442 EUR |
| 2025-06-16 |
4.0592 EUR |
36,234.0179 APT |
3.9391 EUR |
3.9096 EUR |
4.1620 EUR |
4.1519 EUR |
| 2025-06-15 |
3.8362 EUR |
3,707.2925 APT |
3.8710 EUR |
3.8429 EUR |
3.9283 EUR |
3.9109 EUR |
| 2025-06-14 |
3.8716 EUR |
2,866.5645 APT |
3.9004 EUR |
3.8300 EUR |
3.9378 EUR |
3.8591 EUR |
| 2025-06-13 |
3.8600 EUR |
31,314.1593 APT |
4.0571 EUR |
3.7746 EUR |
4.0815 EUR |
3.8898 EUR |
| 2025-06-12 |
4.3597 EUR |
8,743.6842 APT |
4.3591 EUR |
4.1785 EUR |
4.3896 EUR |
4.2277 EUR |
| 2025-06-11 |
4.4860 EUR |
47,081.3659 APT |
4.4860 EUR |
4.3066 EUR |
4.5703 EUR |
4.3066 EUR |
| 2025-06-10 |
4.2758 EUR |
4,027.0251 APT |
4.3586 EUR |
4.2765 EUR |
4.4596 EUR |
4.4596 EUR |
| 2025-06-09 |
4.1757 EUR |
11,669.0521 APT |
4.1370 EUR |
4.0741 EUR |
4.2480 EUR |
4.2480 EUR |
| 2025-06-08 |
4.1071 EUR |
16,689.0207 APT |
4.1793 EUR |
4.0401 EUR |
4.2026 EUR |
4.1345 EUR |
| 2025-06-07 |
4.1633 EUR |
6,251.3858 APT |
4.0592 EUR |
4.0592 EUR |
4.1901 EUR |
4.1812 EUR |
| 2025-06-06 |
4.0178 EUR |
12,215.9079 APT |
3.9228 EUR |
3.9141 EUR |
4.1397 EUR |
4.0636 EUR |
| 2025-06-05 |
4.0617 EUR |
21,163.4246 APT |
4.2133 EUR |
3.8896 EUR |
4.2463 EUR |
3.9290 EUR |
| 2025-06-04 |
4.2689 EUR |
13,626.6912 APT |
4.3506 EUR |
4.1734 EUR |
4.4028 EUR |
4.2145 EUR |
| 2025-06-03 |
4.3559 EUR |
24,357.6703 APT |
4.2733 EUR |
4.2661 EUR |
4.4414 EUR |
4.3584 EUR |
| 2025-06-02 |
4.1475 EUR |
9,606.5613 APT |
4.2490 EUR |
4.0877 EUR |
4.2547 EUR |
4.1272 EUR |
| 2025-06-01 |
4.1862 EUR |
17,375.7872 APT |
4.1834 EUR |
4.1061 EUR |
4.2605 EUR |
4.2325 EUR |
| 2025-05-31 |
4.1517 EUR |
33,731.8992 APT |
4.1371 EUR |
4.0000 EUR |
4.2304 EUR |
4.2164 EUR |
| 2025-05-30 |
4.4051 EUR |
75,831.7750 APT |
4.5464 EUR |
4.2619 EUR |
4.5600 EUR |
4.3483 EUR |
| 2025-05-29 |
4.7367 EUR |
18,496.0259 APT |
4.8087 EUR |
4.5544 EUR |
4.9498 EUR |
4.6272 EUR |
| 2025-05-28 |
4.7267 EUR |
30,682.1394 APT |
4.7383 EUR |
4.6377 EUR |
4.8459 EUR |
4.6986 EUR |
| 2025-05-27 |
4.7550 EUR |
20,517.3691 APT |
4.6514 EUR |
4.5621 EUR |
4.8615 EUR |
4.7941 EUR |
| 2025-05-26 |
4.6915 EUR |
18,320.0747 APT |
4.6369 EUR |
4.6099 EUR |
4.7996 EUR |
4.6667 EUR |
| 2025-05-25 |
4.5139 EUR |
22,106.9538 APT |
4.6820 EUR |
4.4191 EUR |
4.6820 EUR |
4.5317 EUR |
| 2025-05-24 |
4.7426 EUR |
14,019.1147 APT |
4.6958 EUR |
4.6862 EUR |
4.7947 EUR |
4.6944 EUR |
| 2025-05-23 |
5.0068 EUR |
68,007.7274 APT |
5.0678 EUR |
4.6774 EUR |
5.2882 EUR |
4.7203 EUR |
| 2025-05-22 |
4.7241 EUR |
15,261.4526 APT |
4.6550 EUR |
4.5858 EUR |
5.0684 EUR |
5.0322 EUR |
| 2025-05-21 |
4.5799 EUR |
25,002.9758 APT |
4.5677 EUR |
4.4944 EUR |
4.7512 EUR |
4.6070 EUR |