Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
4.4857 EUR |
24,914.0230 APT |
4.5154 EUR |
4.3917 EUR |
4.5939 EUR |
4.4426 EUR |
| 2025-05-04 |
4.5521 EUR |
32,572.5320 APT |
4.5826 EUR |
4.5000 EUR |
4.6137 EUR |
4.5724 EUR |
| 2025-05-03 |
4.6548 EUR |
11,999.0062 APT |
4.8117 EUR |
4.5582 EUR |
4.8117 EUR |
4.6344 EUR |
| 2025-05-02 |
4.8461 EUR |
40,632.3557 APT |
4.8801 EUR |
4.7612 EUR |
4.9232 EUR |
4.8048 EUR |
| 2025-05-01 |
4.8586 EUR |
27,984.4382 APT |
4.7222 EUR |
4.7222 EUR |
4.9498 EUR |
4.8809 EUR |
| 2025-04-30 |
4.6961 EUR |
30,619.4475 APT |
4.7600 EUR |
4.5444 EUR |
4.8012 EUR |
4.7247 EUR |
| 2025-04-29 |
4.8923 EUR |
25,590.2025 APT |
4.8445 EUR |
4.8143 EUR |
4.9834 EUR |
4.9063 EUR |
| 2025-04-28 |
4.8668 EUR |
59,869.1985 APT |
4.7220 EUR |
4.6231 EUR |
4.9920 EUR |
4.8606 EUR |
| 2025-04-27 |
4.8068 EUR |
44,592.0253 APT |
4.9466 EUR |
4.6839 EUR |
4.9719 EUR |
4.7785 EUR |
| 2025-04-26 |
4.9313 EUR |
64,809.5985 APT |
4.8891 EUR |
4.8350 EUR |
5.0000 EUR |
4.9430 EUR |
| 2025-04-25 |
4.8496 EUR |
58,886.7607 APT |
4.8382 EUR |
4.7123 EUR |
4.9688 EUR |
4.8930 EUR |
| 2025-04-24 |
4.7134 EUR |
78,694.1677 APT |
4.7313 EUR |
4.5552 EUR |
4.9403 EUR |
4.8029 EUR |
| 2025-04-23 |
4.6647 EUR |
79,071.3929 APT |
4.6724 EUR |
4.5930 EUR |
4.7724 EUR |
4.7490 EUR |
| 2025-04-22 |
4.3715 EUR |
128,528.2180 APT |
4.2701 EUR |
4.1408 EUR |
4.6151 EUR |
4.6151 EUR |
| 2025-04-21 |
4.4474 EUR |
52,102.9064 APT |
4.4344 EUR |
4.3180 EUR |
4.5366 EUR |
4.3268 EUR |
| 2025-04-20 |
4.3916 EUR |
49,883.5335 APT |
4.3110 EUR |
4.2731 EUR |
4.4600 EUR |
4.4161 EUR |
| 2025-04-19 |
4.1966 EUR |
30,739.5631 APT |
4.1253 EUR |
4.0819 EUR |
4.3468 EUR |
4.3018 EUR |
| 2025-04-18 |
4.1285 EUR |
47,830.1805 APT |
4.0438 EUR |
4.0172 EUR |
4.2232 EUR |
4.1404 EUR |
| 2025-04-17 |
4.0698 EUR |
27,937.7660 APT |
4.0741 EUR |
3.9729 EUR |
4.1586 EUR |
4.1257 EUR |
| 2025-04-16 |
4.0845 EUR |
44,551.2907 APT |
4.1019 EUR |
3.9671 EUR |
4.1615 EUR |
4.1020 EUR |
| 2025-04-15 |
4.1531 EUR |
37,245.6737 APT |
4.2602 EUR |
4.1000 EUR |
4.2602 EUR |
4.1326 EUR |
| 2025-04-14 |
4.2973 EUR |
24,250.9241 APT |
4.2611 EUR |
4.2104 EUR |
4.3980 EUR |
4.2546 EUR |
| 2025-04-13 |
4.4233 EUR |
42,354.5518 APT |
4.3668 EUR |
4.2719 EUR |
4.5931 EUR |
4.2722 EUR |
| 2025-04-12 |
4.3193 EUR |
64,350.3098 APT |
4.2093 EUR |
4.1864 EUR |
4.3972 EUR |
4.3700 EUR |
| 2025-04-11 |
4.2080 EUR |
63,538.0390 APT |
4.1045 EUR |
4.0758 EUR |
4.3070 EUR |
4.2195 EUR |
| 2025-04-10 |
4.1045 EUR |
48,588.1571 APT |
4.3188 EUR |
3.9671 EUR |
4.3188 EUR |
4.1076 EUR |
| 2025-04-09 |
4.1728 EUR |
82,391.2138 APT |
3.9671 EUR |
3.8076 EUR |
4.4187 EUR |
4.3604 EUR |
| 2025-04-08 |
4.0971 EUR |
35,928.6940 APT |
4.0404 EUR |
3.9754 EUR |
4.3043 EUR |
4.0271 EUR |
| 2025-04-07 |
3.9475 EUR |
95,504.9295 APT |
3.9620 EUR |
3.5500 EUR |
4.1493 EUR |
4.0756 EUR |
| 2025-04-06 |
4.1516 EUR |
54,975.7336 APT |
4.4599 EUR |
3.9300 EUR |
4.4788 EUR |
4.0049 EUR |
| 2025-04-05 |
4.4094 EUR |
27,437.3947 APT |
4.4667 EUR |
4.3765 EUR |
4.5003 EUR |
4.4073 EUR |
| 2025-04-04 |
4.4480 EUR |
67,395.3750 APT |
4.5750 EUR |
4.2822 EUR |
4.6369 EUR |
4.4715 EUR |
| 2025-04-03 |
4.6593 EUR |
54,302.8227 APT |
4.7156 EUR |
4.4665 EUR |
4.8873 EUR |
4.6014 EUR |
| 2025-04-02 |
4.9194 EUR |
97,732.3041 APT |
4.9872 EUR |
4.7362 EUR |
5.0575 EUR |
4.7472 EUR |
| 2025-04-01 |
4.9657 EUR |
32,249.1253 APT |
4.8704 EUR |
4.8572 EUR |
5.0519 EUR |
4.9828 EUR |
| 2025-03-31 |
4.8626 EUR |
45,550.0894 APT |
4.8820 EUR |
4.7000 EUR |
5.0230 EUR |
4.8474 EUR |
| 2025-03-30 |
4.8855 EUR |
26,987.1136 APT |
4.8397 EUR |
4.7830 EUR |
4.9975 EUR |
4.9666 EUR |
| 2025-03-29 |
4.9873 EUR |
21,144.4847 APT |
5.1311 EUR |
4.7878 EUR |
5.1654 EUR |
4.7878 EUR |
| 2025-03-28 |
5.1811 EUR |
43,005.5356 APT |
5.5194 EUR |
5.0471 EUR |
5.5194 EUR |
5.1070 EUR |
| 2025-03-27 |
5.5014 EUR |
15,038.9793 APT |
5.5333 EUR |
5.4118 EUR |
5.6430 EUR |
5.4939 EUR |
| 2025-03-26 |
5.5135 EUR |
53,524.2364 APT |
5.4820 EUR |
5.3901 EUR |
5.6167 EUR |
5.5197 EUR |
| 2025-03-25 |
5.4997 EUR |
36,789.4105 APT |
5.5913 EUR |
5.4000 EUR |
5.6506 EUR |
5.4651 EUR |
| 2025-03-24 |
5.3817 EUR |
39,982.5078 APT |
5.2703 EUR |
5.1900 EUR |
5.5141 EUR |
5.5141 EUR |
| 2025-03-23 |
5.2410 EUR |
22,506.9962 APT |
5.2425 EUR |
5.1712 EUR |
5.2735 EUR |
5.2735 EUR |
| 2025-03-22 |
5.2850 EUR |
16,167.2286 APT |
5.1951 EUR |
5.1770 EUR |
5.3825 EUR |
5.2920 EUR |
| 2025-03-21 |
5.1131 EUR |
26,934.1255 APT |
5.1777 EUR |
5.0000 EUR |
5.2284 EUR |
5.1913 EUR |
| 2025-03-20 |
5.0683 EUR |
22,057.1278 APT |
5.1432 EUR |
4.9895 EUR |
5.1432 EUR |
5.1177 EUR |
| 2025-03-19 |
5.0494 EUR |
80,945.4110 APT |
4.9691 EUR |
4.9074 EUR |
5.1806 EUR |
5.1172 EUR |
| 2025-03-18 |
4.9163 EUR |
107,189.8352 APT |
4.9008 EUR |
4.7895 EUR |
5.0140 EUR |
4.7982 EUR |
| 2025-03-17 |
4.9195 EUR |
41,338.4477 APT |
4.7508 EUR |
4.7434 EUR |
4.9846 EUR |
4.9155 EUR |