Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
8.3179 EUR |
28,910.5777 APT |
8.1087 EUR |
8.1087 EUR |
8.4707 EUR |
8.4520 EUR |
| 2024-02-08 |
8.1845 EUR |
25,021.0223 APT |
8.1727 EUR |
8.0938 EUR |
8.2843 EUR |
8.1321 EUR |
| 2024-02-07 |
8.0379 EUR |
8,747.6047 APT |
7.9711 EUR |
7.8800 EUR |
8.2227 EUR |
8.1568 EUR |
| 2024-02-06 |
8.0216 EUR |
14,830.9808 APT |
8.0330 EUR |
7.8881 EUR |
8.1079 EUR |
8.0225 EUR |
| 2024-02-05 |
8.1870 EUR |
28,435.1156 APT |
8.2083 EUR |
7.9757 EUR |
8.4101 EUR |
8.0782 EUR |
| 2024-02-04 |
8.3118 EUR |
16,695.3590 APT |
8.4753 EUR |
8.1765 EUR |
8.4753 EUR |
8.2231 EUR |
| 2024-02-03 |
8.8230 EUR |
48,866.8436 APT |
8.7238 EUR |
8.4708 EUR |
9.0019 EUR |
8.4800 EUR |
| 2024-02-02 |
8.6008 EUR |
57,551.4644 APT |
8.4914 EUR |
8.4429 EUR |
8.7359 EUR |
8.7123 EUR |
| 2024-02-01 |
8.3515 EUR |
40,440.9910 APT |
8.2000 EUR |
7.9520 EUR |
8.5443 EUR |
8.3949 EUR |
| 2024-01-31 |
8.2703 EUR |
28,436.2572 APT |
8.3389 EUR |
8.0000 EUR |
8.4721 EUR |
8.2468 EUR |
| 2024-01-30 |
8.5407 EUR |
20,895.0734 APT |
8.4877 EUR |
8.3567 EUR |
8.7584 EUR |
8.4733 EUR |
| 2024-01-29 |
8.5543 EUR |
27,247.2897 APT |
8.1557 EUR |
8.1557 EUR |
8.7200 EUR |
8.5171 EUR |
| 2024-01-28 |
8.2601 EUR |
15,740.3798 APT |
8.4203 EUR |
8.0421 EUR |
8.4890 EUR |
8.1249 EUR |
| 2024-01-27 |
8.2684 EUR |
40,524.6437 APT |
8.0408 EUR |
8.0009 EUR |
8.6271 EUR |
8.5090 EUR |
| 2024-01-26 |
7.9442 EUR |
32,339.9813 APT |
7.6742 EUR |
7.6189 EUR |
8.1759 EUR |
8.0169 EUR |
| 2024-01-25 |
7.6850 EUR |
14,485.2161 APT |
7.8728 EUR |
7.5573 EUR |
7.9194 EUR |
7.6947 EUR |
| 2024-01-24 |
7.9049 EUR |
52,648.3543 APT |
8.0259 EUR |
7.7338 EUR |
8.0259 EUR |
7.8722 EUR |
| 2024-01-23 |
7.7715 EUR |
96,869.1043 APT |
7.4148 EUR |
6.9244 EUR |
8.0650 EUR |
7.9754 EUR |
| 2024-01-22 |
7.5135 EUR |
21,177.5805 APT |
7.7794 EUR |
7.2720 EUR |
7.8122 EUR |
7.5000 EUR |
| 2024-01-21 |
7.8853 EUR |
11,884.0705 APT |
7.8433 EUR |
7.7417 EUR |
7.9725 EUR |
7.7728 EUR |
| 2024-01-20 |
7.7997 EUR |
22,643.8447 APT |
7.8720 EUR |
7.6420 EUR |
7.8882 EUR |
7.8166 EUR |
| 2024-01-19 |
7.8307 EUR |
23,536.1086 APT |
8.0275 EUR |
7.4665 EUR |
8.0275 EUR |
7.8594 EUR |
| 2024-01-18 |
8.2847 EUR |
36,011.2170 APT |
8.5573 EUR |
7.9557 EUR |
8.7433 EUR |
8.0414 EUR |
| 2024-01-17 |
8.5568 EUR |
26,244.3530 APT |
8.6893 EUR |
8.4000 EUR |
8.7067 EUR |
8.5686 EUR |
| 2024-01-16 |
8.6592 EUR |
50,697.4923 APT |
8.7039 EUR |
8.4153 EUR |
8.8153 EUR |
8.6606 EUR |
| 2024-01-15 |
9.1563 EUR |
105,237.3539 APT |
8.8070 EUR |
8.5886 EUR |
9.5410 EUR |
8.6862 EUR |
| 2024-01-14 |
8.9273 EUR |
48,741.4354 APT |
9.1552 EUR |
8.7086 EUR |
9.2043 EUR |
8.9451 EUR |
| 2024-01-13 |
9.0365 EUR |
143,344.0524 APT |
8.2643 EUR |
7.9216 EUR |
9.4955 EUR |
9.1492 EUR |
| 2024-01-12 |
8.6374 EUR |
97,100.4733 APT |
8.5974 EUR |
7.8016 EUR |
9.0645 EUR |
8.2730 EUR |
| 2024-01-11 |
8.5164 EUR |
88,476.0694 APT |
8.0446 EUR |
8.0143 EUR |
8.8000 EUR |
8.5356 EUR |
| 2024-01-10 |
7.7056 EUR |
70,428.9513 APT |
7.5562 EUR |
7.3202 EUR |
8.3134 EUR |
8.1797 EUR |
| 2024-01-09 |
7.5097 EUR |
75,214.0776 APT |
8.0000 EUR |
7.2748 EUR |
8.0082 EUR |
7.5409 EUR |
| 2024-01-08 |
7.7612 EUR |
55,416.3361 APT |
7.7392 EUR |
7.1487 EUR |
8.1051 EUR |
8.0160 EUR |
| 2024-01-07 |
8.1891 EUR |
38,130.0759 APT |
8.2604 EUR |
7.6641 EUR |
8.4963 EUR |
7.8071 EUR |
| 2024-01-06 |
8.3523 EUR |
77,761.2020 APT |
8.8532 EUR |
8.1178 EUR |
8.8532 EUR |
8.2668 EUR |
| 2024-01-05 |
9.3970 EUR |
148,152.8490 APT |
9.4414 EUR |
8.6164 EUR |
10.0280 EUR |
8.8586 EUR |
| 2024-01-04 |
9.5145 EUR |
252,986.3528 APT |
8.3627 EUR |
8.0986 EUR |
10.1920 EUR |
9.4136 EUR |
| 2024-01-03 |
8.4962 EUR |
73,497.8295 APT |
9.3920 EUR |
7.1733 EUR |
9.4958 EUR |
8.3375 EUR |
| 2024-01-02 |
9.2599 EUR |
43,496.2545 APT |
8.9868 EUR |
8.9569 EUR |
9.4746 EUR |
9.2642 EUR |
| 2024-01-01 |
8.8727 EUR |
25,753.2872 APT |
8.5744 EUR |
8.4000 EUR |
9.1126 EUR |
9.0146 EUR |
| 2023-12-31 |
8.6492 EUR |
15,978.3988 APT |
8.5195 EUR |
8.3253 EUR |
8.8661 EUR |
8.4750 EUR |
| 2023-12-30 |
8.6998 EUR |
8,356.9923 APT |
8.7916 EUR |
8.5380 EUR |
8.8768 EUR |
8.5484 EUR |
| 2023-12-29 |
8.8385 EUR |
42,270.8547 APT |
8.7707 EUR |
8.5174 EUR |
9.1830 EUR |
8.7422 EUR |
| 2023-12-28 |
8.9099 EUR |
54,750.1858 APT |
9.1535 EUR |
8.5954 EUR |
9.3510 EUR |
8.7056 EUR |
| 2023-12-27 |
9.2651 EUR |
77,719.5251 APT |
9.7468 EUR |
9.0405 EUR |
9.9499 EUR |
9.1074 EUR |
| 2023-12-26 |
9.2726 EUR |
144,920.5188 APT |
9.4363 EUR |
8.3148 EUR |
9.8716 EUR |
9.7274 EUR |
| 2023-12-25 |
9.2627 EUR |
154,265.6020 APT |
8.4926 EUR |
8.3523 EUR |
9.7391 EUR |
9.4715 EUR |
| 2023-12-24 |
8.6381 EUR |
122,747.9241 APT |
8.4748 EUR |
8.2500 EUR |
9.0000 EUR |
8.3942 EUR |
| 2023-12-23 |
8.6219 EUR |
212,780.9773 APT |
8.4368 EUR |
8.1938 EUR |
9.2358 EUR |
8.4706 EUR |
| 2023-12-22 |
7.9510 EUR |
78,602.3417 APT |
7.7324 EUR |
7.5601 EUR |
8.5696 EUR |
8.4505 EUR |