Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-23 |
0.8220 EUR |
187,813.4064 APT |
0.8088 EUR |
0.7764 EUR |
0.8609 EUR |
0.8352 EUR |
| 2026-05-22 |
0.8197 EUR |
149,585.1484 APT |
0.8327 EUR |
0.8029 EUR |
0.8626 EUR |
0.8066 EUR |
| 2026-05-21 |
0.8311 EUR |
128,667.3585 APT |
0.8249 EUR |
0.8148 EUR |
0.8455 EUR |
0.8372 EUR |
| 2026-05-20 |
0.8070 EUR |
77,811.8727 APT |
0.7974 EUR |
0.7974 EUR |
0.8235 EUR |
0.8166 EUR |
| 2026-05-19 |
0.8092 EUR |
66,661.3376 APT |
0.8180 EUR |
0.7983 EUR |
0.8180 EUR |
0.8003 EUR |
| 2026-05-18 |
0.8057 EUR |
442,429.5292 APT |
0.7982 EUR |
0.7861 EUR |
0.8131 EUR |
0.8131 EUR |
| 2026-05-17 |
0.8066 EUR |
270,820.7287 APT |
0.8125 EUR |
0.7700 EUR |
0.8343 EUR |
0.8006 EUR |
| 2026-05-16 |
0.8334 EUR |
65,155.7668 APT |
0.8518 EUR |
0.8115 EUR |
0.8523 EUR |
0.8150 EUR |
| 2026-05-15 |
0.8775 EUR |
251,824.9452 APT |
0.9057 EUR |
0.8366 EUR |
0.9084 EUR |
0.8493 EUR |
| 2026-05-14 |
0.8986 EUR |
142,280.4344 APT |
0.8956 EUR |
0.8753 EUR |
0.9231 EUR |
0.9015 EUR |
| 2026-05-13 |
0.9063 EUR |
190,401.7285 APT |
0.9185 EUR |
0.8808 EUR |
0.9602 EUR |
0.8940 EUR |
| 2026-05-12 |
0.9411 EUR |
251,159.8765 APT |
0.9578 EUR |
0.9033 EUR |
0.9628 EUR |
0.9243 EUR |
| 2026-05-11 |
0.9701 EUR |
267,227.1100 APT |
0.9806 EUR |
0.9358 EUR |
0.9806 EUR |
0.9596 EUR |
| 2026-05-10 |
0.9540 EUR |
1,198,082.9095 APT |
0.9290 EUR |
0.9233 EUR |
1.0512 EUR |
0.9790 EUR |
| 2026-05-09 |
0.9485 EUR |
84,969.4477 APT |
0.9599 EUR |
0.9317 EUR |
0.9667 EUR |
0.9370 EUR |
| 2026-05-08 |
0.9182 EUR |
206,310.5960 APT |
0.8787 EUR |
0.8697 EUR |
0.9712 EUR |
0.9577 EUR |
| 2026-05-07 |
0.8732 EUR |
109,947.4686 APT |
0.8703 EUR |
0.8499 EUR |
0.8799 EUR |
0.8761 EUR |
| 2026-05-06 |
0.8587 EUR |
305,194.6059 APT |
0.8500 EUR |
0.8424 EUR |
0.9039 EUR |
0.8673 EUR |
| 2026-05-05 |
0.8380 EUR |
324,642.2365 APT |
0.8277 EUR |
0.8210 EUR |
0.8540 EUR |
0.8482 EUR |
| 2026-05-04 |
0.8319 EUR |
121,252.4940 APT |
0.8406 EUR |
0.8232 EUR |
0.8671 EUR |
0.8232 EUR |
| 2026-05-03 |
0.8454 EUR |
93,153.8200 APT |
0.8501 EUR |
0.8310 EUR |
0.8529 EUR |
0.8407 EUR |
| 2026-05-02 |
0.8490 EUR |
273,960.7230 APT |
0.8439 EUR |
0.8439 EUR |
0.8706 EUR |
0.8540 EUR |
| 2026-05-01 |
0.8479 EUR |
155,550.0547 APT |
0.8499 EUR |
0.8439 EUR |
0.8922 EUR |
0.8459 EUR |
| 2026-04-30 |
0.8455 EUR |
394,308.6067 APT |
0.8453 EUR |
0.8396 EUR |
0.8882 EUR |
0.8457 EUR |
| 2026-04-29 |
0.8363 EUR |
419,009.3838 APT |
0.8247 EUR |
0.8123 EUR |
0.8632 EUR |
0.8479 EUR |
| 2026-04-28 |
0.8249 EUR |
152,859.3735 APT |
0.8272 EUR |
0.8183 EUR |
0.8494 EUR |
0.8225 EUR |
| 2026-04-27 |
0.8332 EUR |
175,689.6415 APT |
0.8407 EUR |
0.8024 EUR |
0.8453 EUR |
0.8257 EUR |
| 2026-04-26 |
0.8313 EUR |
92,863.5681 APT |
0.8195 EUR |
0.8195 EUR |
0.8537 EUR |
0.8430 EUR |
| 2026-04-25 |
0.8340 EUR |
162,182.5501 APT |
0.8416 EUR |
0.8178 EUR |
0.8500 EUR |
0.8263 EUR |
| 2026-04-24 |
0.8299 EUR |
112,077.9048 APT |
0.8193 EUR |
0.8073 EUR |
0.8404 EUR |
0.8404 EUR |
| 2026-04-23 |
0.8101 EUR |
183,471.6717 APT |
0.8069 EUR |
0.7935 EUR |
0.8213 EUR |
0.8133 EUR |
| 2026-04-22 |
0.8045 EUR |
348,948.7169 APT |
0.8005 EUR |
0.8005 EUR |
0.8557 EUR |
0.8085 EUR |
| 2026-04-21 |
0.7977 EUR |
109,341.1800 APT |
0.7961 EUR |
0.7858 EUR |
0.8037 EUR |
0.7993 EUR |
| 2026-04-20 |
0.7862 EUR |
86,855.1455 APT |
0.7780 EUR |
0.7778 EUR |
0.8040 EUR |
0.7944 EUR |
| 2026-04-19 |
0.7829 EUR |
259,783.2898 APT |
0.7902 EUR |
0.7746 EUR |
0.8178 EUR |
0.7756 EUR |
| 2026-04-18 |
0.8186 EUR |
131,560.9626 APT |
0.8424 EUR |
0.7939 EUR |
0.8466 EUR |
0.7947 EUR |
| 2026-04-17 |
0.8490 EUR |
585,679.2611 APT |
0.8488 EUR |
0.8183 EUR |
0.8618 EUR |
0.8491 EUR |
| 2026-04-16 |
0.8018 EUR |
909,758.8060 APT |
0.7534 EUR |
0.7463 EUR |
0.8543 EUR |
0.8501 EUR |
| 2026-04-15 |
0.7459 EUR |
230,025.5379 APT |
0.7338 EUR |
0.7236 EUR |
0.7917 EUR |
0.7580 EUR |
| 2026-04-14 |
0.7374 EUR |
155,962.1410 APT |
0.7448 EUR |
0.7220 EUR |
0.7481 EUR |
0.7299 EUR |
| 2026-04-13 |
0.7192 EUR |
366,722.0173 APT |
0.6970 EUR |
0.6962 EUR |
0.7447 EUR |
0.7413 EUR |
| 2026-04-12 |
0.7166 EUR |
192,139.5827 APT |
0.7376 EUR |
0.6938 EUR |
0.7384 EUR |
0.6956 EUR |
| 2026-04-11 |
0.7385 EUR |
242,377.3151 APT |
0.7387 EUR |
0.7225 EUR |
0.7511 EUR |
0.7382 EUR |
| 2026-04-10 |
0.7330 EUR |
292,130.5832 APT |
0.7243 EUR |
0.7122 EUR |
0.7477 EUR |
0.7416 EUR |
| 2026-04-09 |
0.7164 EUR |
210,802.6460 APT |
0.7097 EUR |
0.6968 EUR |
0.7437 EUR |
0.7230 EUR |
| 2026-04-08 |
0.7313 EUR |
256,034.5050 APT |
0.7473 EUR |
0.7113 EUR |
0.7563 EUR |
0.7152 EUR |
| 2026-04-07 |
0.7370 EUR |
301,140.7355 APT |
0.7264 EUR |
0.7067 EUR |
0.7531 EUR |
0.7476 EUR |
| 2026-04-06 |
0.7357 EUR |
160,851.2918 APT |
0.7444 EUR |
0.7219 EUR |
0.7627 EUR |
0.7269 EUR |
| 2026-04-05 |
0.7372 EUR |
137,058.9396 APT |
0.7369 EUR |
0.7185 EUR |
0.7383 EUR |
0.7374 EUR |
| 2026-04-04 |
0.7367 EUR |
131,047.5959 APT |
0.7349 EUR |
0.7286 EUR |
0.7409 EUR |
0.7385 EUR |