Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
2.8902 EUR |
133,621.6971 APT |
3.0264 EUR |
2.7798 EUR |
3.0554 EUR |
2.8403 EUR |
| 2025-10-15 |
3.0958 EUR |
81,228.4067 APT |
3.1590 EUR |
2.9400 EUR |
3.2319 EUR |
2.9976 EUR |
| 2025-10-14 |
3.2043 EUR |
95,545.3648 APT |
3.4131 EUR |
3.0709 EUR |
3.4146 EUR |
3.1521 EUR |
| 2025-10-13 |
3.3356 EUR |
102,355.1286 APT |
3.3795 EUR |
3.1537 EUR |
3.4029 EUR |
3.3927 EUR |
| 2025-10-12 |
3.2145 EUR |
57,321.1437 APT |
3.1937 EUR |
3.0737 EUR |
3.4726 EUR |
3.4351 EUR |
| 2025-10-11 |
3.4008 EUR |
241,462.9291 APT |
3.3900 EUR |
3.0892 EUR |
3.6840 EUR |
3.2230 EUR |
| 2025-10-10 |
3.9133 EUR |
229,365.1024 APT |
4.3307 EUR |
1.6556 EUR |
4.4224 EUR |
3.4892 EUR |
| 2025-10-09 |
4.3464 EUR |
124,820.2827 APT |
4.4455 EUR |
4.1525 EUR |
4.4455 EUR |
4.2304 EUR |
| 2025-10-08 |
4.5140 EUR |
161,163.4395 APT |
4.5646 EUR |
4.4248 EUR |
4.6289 EUR |
4.4450 EUR |
| 2025-10-07 |
4.5873 EUR |
356,917.2419 APT |
4.5002 EUR |
4.4510 EUR |
4.6948 EUR |
4.5945 EUR |
| 2025-10-06 |
4.6104 EUR |
245,947.0734 APT |
4.6161 EUR |
4.5100 EUR |
4.6876 EUR |
4.5125 EUR |
| 2025-10-05 |
4.6001 EUR |
161,157.0561 APT |
4.4249 EUR |
4.4234 EUR |
4.7809 EUR |
4.6680 EUR |
| 2025-10-04 |
4.5663 EUR |
270,260.0144 APT |
4.5765 EUR |
4.3646 EUR |
4.8810 EUR |
4.4220 EUR |
| 2025-10-03 |
4.4936 EUR |
357,664.3628 APT |
4.4474 EUR |
4.3333 EUR |
4.6427 EUR |
4.5878 EUR |
| 2025-10-02 |
4.2690 EUR |
233,448.4253 APT |
4.1600 EUR |
4.1120 EUR |
4.4479 EUR |
4.4415 EUR |
| 2025-10-01 |
3.9297 EUR |
149,716.5923 APT |
3.7634 EUR |
3.7176 EUR |
4.1379 EUR |
4.1379 EUR |
| 2025-09-30 |
3.6342 EUR |
18,292.4302 APT |
3.6518 EUR |
3.5778 EUR |
3.6587 EUR |
3.6067 EUR |
| 2025-09-29 |
3.6218 EUR |
13,654.1175 APT |
3.6233 EUR |
3.5759 EUR |
3.6771 EUR |
3.6308 EUR |
| 2025-09-28 |
3.5644 EUR |
13,976.9722 APT |
3.5384 EUR |
3.4765 EUR |
3.5622 EUR |
3.5601 EUR |
| 2025-09-27 |
3.5550 EUR |
23,614.7845 APT |
3.5177 EUR |
3.4776 EUR |
3.6333 EUR |
3.6310 EUR |
| 2025-09-26 |
3.4010 EUR |
17,183.1468 APT |
3.3936 EUR |
3.3463 EUR |
3.4246 EUR |
3.3972 EUR |
| 2025-09-25 |
3.5195 EUR |
44,130.8169 APT |
3.6114 EUR |
3.3985 EUR |
3.6114 EUR |
3.4190 EUR |
| 2025-09-24 |
3.6522 EUR |
40,446.9148 APT |
3.6463 EUR |
3.5650 EUR |
3.7000 EUR |
3.6426 EUR |
| 2025-09-23 |
3.6437 EUR |
37,658.9751 APT |
3.6566 EUR |
3.5744 EUR |
3.7130 EUR |
3.6235 EUR |
| 2025-09-22 |
3.6602 EUR |
152,418.9347 APT |
3.9265 EUR |
3.5300 EUR |
3.9458 EUR |
3.6235 EUR |
| 2025-09-21 |
3.9562 EUR |
52,284.1289 APT |
3.9358 EUR |
3.8932 EUR |
4.0007 EUR |
3.9484 EUR |
| 2025-09-20 |
3.9575 EUR |
58,143.9936 APT |
3.8760 EUR |
3.8760 EUR |
4.0294 EUR |
3.9174 EUR |
| 2025-09-19 |
3.9599 EUR |
52,436.4540 APT |
3.9804 EUR |
3.8640 EUR |
4.0504 EUR |
3.8929 EUR |
| 2025-09-18 |
3.8712 EUR |
14,467.0014 APT |
3.8842 EUR |
3.8626 EUR |
4.0035 EUR |
4.0035 EUR |
| 2025-09-17 |
3.7403 EUR |
28,257.8234 APT |
3.7488 EUR |
3.6810 EUR |
3.8242 EUR |
3.8126 EUR |
| 2025-09-16 |
3.7093 EUR |
9,561.1301 APT |
3.7194 EUR |
3.6731 EUR |
3.7552 EUR |
3.7349 EUR |
| 2025-09-15 |
3.7995 EUR |
46,771.6567 APT |
3.8670 EUR |
3.6736 EUR |
3.9304 EUR |
3.7174 EUR |
| 2025-09-14 |
3.8899 EUR |
86,915.9689 APT |
3.9646 EUR |
3.7876 EUR |
3.9730 EUR |
3.8762 EUR |
| 2025-09-13 |
3.9670 EUR |
69,665.0796 APT |
3.9384 EUR |
3.8854 EUR |
4.0457 EUR |
3.9209 EUR |
| 2025-09-12 |
3.8865 EUR |
47,724.0356 APT |
3.8614 EUR |
3.8143 EUR |
3.9476 EUR |
3.9277 EUR |
| 2025-09-11 |
3.8383 EUR |
38,270.0572 APT |
3.8320 EUR |
3.7859 EUR |
3.8892 EUR |
3.8468 EUR |
| 2025-09-10 |
3.7758 EUR |
46,302.9714 APT |
3.7582 EUR |
3.7353 EUR |
3.8378 EUR |
3.8207 EUR |
| 2025-09-09 |
3.7816 EUR |
32,964.1606 APT |
3.7601 EUR |
3.7156 EUR |
3.8559 EUR |
3.7438 EUR |
| 2025-09-08 |
3.7320 EUR |
39,397.0844 APT |
3.6510 EUR |
3.6405 EUR |
3.7749 EUR |
3.7459 EUR |
| 2025-09-07 |
3.6267 EUR |
10,922.5772 APT |
3.6000 EUR |
3.6000 EUR |
3.6490 EUR |
3.6174 EUR |
| 2025-09-06 |
3.5941 EUR |
21,360.9001 APT |
3.6281 EUR |
3.5766 EUR |
3.6319 EUR |
3.5857 EUR |