Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.6250 EUR |
81,635.2919 APT |
1.6646 EUR |
1.5506 EUR |
1.6731 EUR |
1.5672 EUR |
| 2025-12-04 |
1.7006 EUR |
60,220.3698 APT |
1.7353 EUR |
1.6500 EUR |
1.7423 EUR |
1.6696 EUR |
| 2025-12-03 |
1.7110 EUR |
44,613.9995 APT |
1.7000 EUR |
1.6855 EUR |
1.7445 EUR |
1.7050 EUR |
| 2025-12-02 |
1.6393 EUR |
98,200.4680 APT |
1.5947 EUR |
1.5886 EUR |
1.7280 EUR |
1.7130 EUR |
| 2025-12-01 |
1.6079 EUR |
73,777.4818 APT |
1.7103 EUR |
1.5600 EUR |
1.7103 EUR |
1.5974 EUR |
| 2025-11-30 |
1.7542 EUR |
42,666.8760 APT |
1.7610 EUR |
1.7315 EUR |
1.7722 EUR |
1.7533 EUR |
| 2025-11-29 |
1.7704 EUR |
85,535.0438 APT |
1.8661 EUR |
1.7060 EUR |
1.8661 EUR |
1.7523 EUR |
| 2025-11-28 |
1.8674 EUR |
119,490.0790 APT |
1.9536 EUR |
1.8200 EUR |
1.9548 EUR |
1.8617 EUR |
| 2025-11-27 |
1.9705 EUR |
80,988.9520 APT |
1.9568 EUR |
1.9181 EUR |
2.0153 EUR |
1.9867 EUR |
| 2025-11-26 |
1.9399 EUR |
189,257.1836 APT |
1.9890 EUR |
1.8555 EUR |
1.9890 EUR |
1.9507 EUR |
| 2025-11-25 |
2.0201 EUR |
35,224.6658 APT |
2.0337 EUR |
1.8963 EUR |
2.0337 EUR |
1.9661 EUR |
| 2025-11-24 |
1.9788 EUR |
43,842.9276 APT |
2.0190 EUR |
1.9411 EUR |
2.0623 EUR |
1.9702 EUR |
| 2025-11-23 |
2.0341 EUR |
13,138.8333 APT |
2.0121 EUR |
2.0052 EUR |
2.0620 EUR |
2.0509 EUR |
| 2025-11-22 |
2.0431 EUR |
31,714.5454 APT |
2.0774 EUR |
1.9888 EUR |
2.0870 EUR |
2.0110 EUR |
| 2025-11-21 |
2.2294 EUR |
176,552.2701 APT |
2.3820 EUR |
2.0762 EUR |
2.4454 EUR |
2.1036 EUR |
| 2025-11-20 |
2.5198 EUR |
64,624.2581 APT |
2.4984 EUR |
2.4110 EUR |
2.6500 EUR |
2.4337 EUR |
| 2025-11-19 |
2.4491 EUR |
42,846.7129 APT |
2.5126 EUR |
2.3548 EUR |
2.5216 EUR |
2.4501 EUR |
| 2025-11-18 |
2.4137 EUR |
26,519.7013 APT |
2.3699 EUR |
2.3412 EUR |
2.5570 EUR |
2.5106 EUR |
| 2025-11-17 |
2.4450 EUR |
31,569.6040 APT |
2.4360 EUR |
2.3755 EUR |
2.5273 EUR |
2.3966 EUR |
| 2025-11-16 |
2.4513 EUR |
45,549.9210 APT |
2.5180 EUR |
2.3585 EUR |
2.5552 EUR |
2.4187 EUR |
| 2025-11-15 |
2.5439 EUR |
39,537.1978 APT |
2.5183 EUR |
2.4878 EUR |
2.5953 EUR |
2.5216 EUR |
| 2025-11-14 |
2.5617 EUR |
55,363.1203 APT |
2.5552 EUR |
2.4283 EUR |
2.6969 EUR |
2.6394 EUR |
| 2025-11-13 |
2.6370 EUR |
53,335.5912 APT |
2.6117 EUR |
2.5786 EUR |
2.7160 EUR |
2.6341 EUR |
| 2025-11-12 |
2.6681 EUR |
29,110.1064 APT |
2.6688 EUR |
2.5842 EUR |
2.7579 EUR |
2.6451 EUR |
| 2025-11-11 |
2.7863 EUR |
30,342.2605 APT |
2.8571 EUR |
2.6592 EUR |
2.9000 EUR |
2.6789 EUR |
| 2025-11-10 |
2.7814 EUR |
39,352.3155 APT |
2.7891 EUR |
2.7611 EUR |
2.8690 EUR |
2.8330 EUR |
| 2025-11-09 |
2.7008 EUR |
49,159.2957 APT |
2.6584 EUR |
2.5453 EUR |
2.8151 EUR |
2.7961 EUR |
| 2025-11-08 |
2.7372 EUR |
40,558.2126 APT |
2.7317 EUR |
2.5814 EUR |
2.7965 EUR |
2.6591 EUR |
| 2025-11-07 |
2.6239 EUR |
295,299.1437 APT |
2.3678 EUR |
2.3678 EUR |
2.8008 EUR |
2.7830 EUR |
| 2025-11-06 |
2.3037 EUR |
161,450.7916 APT |
2.3282 EUR |
2.2630 EUR |
2.3952 EUR |
2.3737 EUR |
| 2025-11-05 |
2.2826 EUR |
119,991.8571 APT |
2.2367 EUR |
2.1118 EUR |
2.3400 EUR |
2.3211 EUR |
| 2025-11-04 |
2.3047 EUR |
153,850.4377 APT |
2.4142 EUR |
2.1298 EUR |
2.4700 EUR |
2.1460 EUR |
| 2025-11-03 |
2.6130 EUR |
91,330.5211 APT |
2.9231 EUR |
2.4131 EUR |
2.9350 EUR |
2.4250 EUR |
| 2025-11-02 |
2.8996 EUR |
37,337.2512 APT |
2.8835 EUR |
2.8275 EUR |
2.9662 EUR |
2.9025 EUR |
| 2025-11-01 |
2.8487 EUR |
20,050.8981 APT |
2.8228 EUR |
2.8006 EUR |
2.8876 EUR |
2.8812 EUR |
| 2025-10-31 |
2.7624 EUR |
20,294.5855 APT |
2.7650 EUR |
2.7650 EUR |
2.8476 EUR |
2.8378 EUR |
| 2025-10-30 |
2.8186 EUR |
69,780.2252 APT |
2.9513 EUR |
2.6570 EUR |
2.9832 EUR |
2.6913 EUR |
| 2025-10-29 |
2.9132 EUR |
28,143.6668 APT |
2.8850 EUR |
2.8557 EUR |
3.0000 EUR |
3.0000 EUR |
| 2025-10-28 |
2.9505 EUR |
38,092.7484 APT |
2.9739 EUR |
2.8500 EUR |
3.0046 EUR |
2.8888 EUR |
| 2025-10-27 |
3.0438 EUR |
61,233.1097 APT |
3.0807 EUR |
2.9422 EUR |
3.1355 EUR |
3.0277 EUR |
| 2025-10-26 |
2.9684 EUR |
40,510.5804 APT |
2.8514 EUR |
2.8282 EUR |
3.1147 EUR |
3.0375 EUR |
| 2025-10-25 |
2.8273 EUR |
17,792.7659 APT |
2.8392 EUR |
2.7970 EUR |
2.8625 EUR |
2.8328 EUR |
| 2025-10-24 |
2.7927 EUR |
48,820.7185 APT |
2.7982 EUR |
2.7284 EUR |
2.8500 EUR |
2.8436 EUR |
| 2025-10-23 |
2.7868 EUR |
49,343.5403 APT |
2.7508 EUR |
2.7411 EUR |
2.8632 EUR |
2.7800 EUR |
| 2025-10-22 |
2.8254 EUR |
129,155.1402 APT |
2.8045 EUR |
2.6716 EUR |
2.9303 EUR |
2.7540 EUR |
| 2025-10-21 |
2.7959 EUR |
41,897.8044 APT |
2.8048 EUR |
2.6740 EUR |
2.9017 EUR |
2.8626 EUR |
| 2025-10-20 |
2.7872 EUR |
22,538.7586 APT |
2.7170 EUR |
2.6900 EUR |
2.8792 EUR |
2.8012 EUR |
| 2025-10-19 |
2.7504 EUR |
42,753.2441 APT |
2.7572 EUR |
2.6859 EUR |
2.7980 EUR |
2.7611 EUR |
| 2025-10-18 |
2.7204 EUR |
25,820.1048 APT |
2.7482 EUR |
2.6861 EUR |
2.7691 EUR |
2.7531 EUR |
| 2025-10-17 |
2.6741 EUR |
100,509.2778 APT |
2.8286 EUR |
2.5338 EUR |
2.8554 EUR |
2.7423 EUR |