Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-03 |
0.7394 EUR |
150,473.2564 APT |
0.7432 EUR |
0.7316 EUR |
0.7557 EUR |
0.7356 EUR |
| 2026-04-02 |
0.7569 EUR |
226,753.5926 APT |
0.7694 EUR |
0.7320 EUR |
0.7720 EUR |
0.7443 EUR |
| 2026-04-01 |
0.7697 EUR |
261,290.2925 APT |
0.7715 EUR |
0.7656 EUR |
0.7934 EUR |
0.7679 EUR |
| 2026-03-31 |
0.7740 EUR |
197,967.7664 APT |
0.7759 EUR |
0.7568 EUR |
0.7965 EUR |
0.7720 EUR |
| 2026-03-30 |
0.7894 EUR |
327,639.9584 APT |
0.8031 EUR |
0.7714 EUR |
0.8249 EUR |
0.7756 EUR |
| 2026-03-29 |
0.8053 EUR |
198,347.1224 APT |
0.8095 EUR |
0.7773 EUR |
0.8208 EUR |
0.8011 EUR |
| 2026-03-28 |
0.8289 EUR |
228,076.9418 APT |
0.8477 EUR |
0.8047 EUR |
0.8490 EUR |
0.8100 EUR |
| 2026-03-27 |
0.8740 EUR |
193,763.9417 APT |
0.8990 EUR |
0.8440 EUR |
0.8990 EUR |
0.8489 EUR |
| 2026-03-26 |
0.9078 EUR |
382,766.0973 APT |
0.9197 EUR |
0.8835 EUR |
0.9232 EUR |
0.8958 EUR |
| 2026-03-25 |
0.9379 EUR |
524,034.1345 APT |
0.9610 EUR |
0.9058 EUR |
0.9626 EUR |
0.9148 EUR |
| 2026-03-24 |
0.9408 EUR |
1,088,222.9265 APT |
0.9208 EUR |
0.8847 EUR |
0.9686 EUR |
0.9608 EUR |
| 2026-03-23 |
0.8634 EUR |
825,668.3213 APT |
0.8052 EUR |
0.7854 EUR |
0.9257 EUR |
0.9215 EUR |
| 2026-03-22 |
0.8172 EUR |
353,181.2140 APT |
0.8312 EUR |
0.7906 EUR |
0.8528 EUR |
0.8032 EUR |
| 2026-03-21 |
0.8467 EUR |
408,059.3614 APT |
0.8572 EUR |
0.8362 EUR |
0.8862 EUR |
0.8362 EUR |
| 2026-03-20 |
0.8406 EUR |
632,868.5997 APT |
0.8226 EUR |
0.8215 EUR |
0.8869 EUR |
0.8585 EUR |
| 2026-03-19 |
0.8407 EUR |
361,219.8527 APT |
0.8637 EUR |
0.8024 EUR |
0.8670 EUR |
0.8177 EUR |
| 2026-03-18 |
0.8697 EUR |
459,940.5769 APT |
0.8746 EUR |
0.8171 EUR |
0.8825 EUR |
0.8647 EUR |
| 2026-03-17 |
0.8777 EUR |
305,124.9583 APT |
0.8833 EUR |
0.8534 EUR |
0.8843 EUR |
0.8720 EUR |
| 2026-03-16 |
0.8537 EUR |
1,013,973.1420 APT |
0.8203 EUR |
0.8127 EUR |
0.8939 EUR |
0.8871 EUR |
| 2026-03-15 |
0.8121 EUR |
138,268.2142 APT |
0.8056 EUR |
0.8001 EUR |
0.8226 EUR |
0.8186 EUR |
| 2026-03-14 |
0.8132 EUR |
218,341.5364 APT |
0.8181 EUR |
0.7960 EUR |
0.8181 EUR |
0.8083 EUR |
| 2026-03-13 |
0.8083 EUR |
1,025,036.2626 APT |
0.7964 EUR |
0.7920 EUR |
0.8499 EUR |
0.8201 EUR |
| 2026-03-12 |
0.8074 EUR |
446,200.2052 APT |
0.8184 EUR |
0.7852 EUR |
0.8184 EUR |
0.7964 EUR |
| 2026-03-11 |
0.8190 EUR |
144,861.6257 APT |
0.8205 EUR |
0.8054 EUR |
0.8420 EUR |
0.8175 EUR |
| 2026-03-10 |
0.8261 EUR |
225,161.8714 APT |
0.8312 EUR |
0.8158 EUR |
0.8571 EUR |
0.8210 EUR |
| 2026-03-09 |
0.8151 EUR |
266,101.3057 APT |
0.8067 EUR |
0.8066 EUR |
0.8476 EUR |
0.8234 EUR |
| 2026-03-08 |
0.8074 EUR |
244,377.3490 APT |
0.8096 EUR |
0.7918 EUR |
0.8277 EUR |
0.8051 EUR |
| 2026-03-07 |
0.8171 EUR |
236,196.1351 APT |
0.8258 EUR |
0.8032 EUR |
0.8303 EUR |
0.8083 EUR |
| 2026-03-06 |
0.8419 EUR |
785,027.5030 APT |
0.8603 EUR |
0.8122 EUR |
0.8811 EUR |
0.8234 EUR |
| 2026-03-05 |
0.8664 EUR |
763,230.9545 APT |
0.8680 EUR |
0.8544 EUR |
0.8789 EUR |
0.8685 EUR |
| 2026-03-04 |
0.8663 EUR |
1,089,832.6175 APT |
0.8712 EUR |
0.8490 EUR |
0.8871 EUR |
0.8648 EUR |
| 2026-03-03 |
0.8477 EUR |
1,300,702.2069 APT |
0.8300 EUR |
0.8156 EUR |
0.8930 EUR |
0.8658 EUR |
| 2026-03-02 |
0.8033 EUR |
309,269.7038 APT |
0.7922 EUR |
0.7830 EUR |
0.8435 EUR |
0.8323 EUR |
| 2026-03-01 |
0.7998 EUR |
380,512.4191 APT |
0.8189 EUR |
0.7692 EUR |
0.8222 EUR |
0.7729 EUR |
| 2026-02-28 |
0.7816 EUR |
769,224.4897 APT |
0.7952 EUR |
0.7341 EUR |
0.8231 EUR |
0.8126 EUR |
| 2026-02-27 |
0.8202 EUR |
384,581.9290 APT |
0.8185 EUR |
0.7874 EUR |
0.8693 EUR |
0.7944 EUR |
| 2026-02-26 |
0.8174 EUR |
628,040.8629 APT |
0.8538 EUR |
0.7880 EUR |
0.8538 EUR |
0.8166 EUR |
| 2026-02-25 |
0.7850 EUR |
354,305.0554 APT |
0.7006 EUR |
0.6984 EUR |
0.8587 EUR |
0.8432 EUR |
| 2026-02-24 |
0.6917 EUR |
226,903.7540 APT |
0.6896 EUR |
0.6785 EUR |
0.7108 EUR |
0.6993 EUR |
| 2026-02-23 |
0.7061 EUR |
639,176.8458 APT |
0.7114 EUR |
0.6700 EUR |
0.7370 EUR |
0.6887 EUR |
| 2026-02-22 |
0.7288 EUR |
182,182.9076 APT |
0.7489 EUR |
0.6992 EUR |
0.7493 EUR |
0.7070 EUR |
| 2026-02-21 |
0.7561 EUR |
88,275.5364 APT |
0.7470 EUR |
0.7452 EUR |
0.7710 EUR |
0.7584 EUR |
| 2026-02-20 |
0.7333 EUR |
64,688.2374 APT |
0.7371 EUR |
0.7221 EUR |
0.7513 EUR |
0.7455 EUR |
| 2026-02-19 |
0.7367 EUR |
114,996.1832 APT |
0.7454 EUR |
0.7151 EUR |
0.7576 EUR |
0.7185 EUR |
| 2026-02-18 |
0.7634 EUR |
162,426.8540 APT |
0.7756 EUR |
0.7445 EUR |
0.7850 EUR |
0.7492 EUR |
| 2026-02-17 |
0.7866 EUR |
149,934.2967 APT |
0.7872 EUR |
0.7685 EUR |
0.8013 EUR |
0.7744 EUR |
| 2026-02-16 |
0.7738 EUR |
117,265.3017 APT |
0.7881 EUR |
0.7585 EUR |
0.7915 EUR |
0.7676 EUR |
| 2026-02-15 |
0.8130 EUR |
226,886.5810 APT |
0.8308 EUR |
0.7640 EUR |
0.8331 EUR |
0.7819 EUR |
| 2026-02-14 |
0.8104 EUR |
197,310.7246 APT |
0.7943 EUR |
0.7900 EUR |
0.8372 EUR |
0.8372 EUR |
| 2026-02-13 |
0.7687 EUR |
68,978.0217 APT |
0.7778 EUR |
0.7620 EUR |
0.7819 EUR |
0.7753 EUR |