Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
6.6960 EUR |
38,769.9924 APT |
6.6670 EUR |
6.3400 EUR |
6.9194 EUR |
6.7100 EUR |
| 2023-10-31 |
6.7211 EUR |
46,291.0306 APT |
6.5400 EUR |
6.4152 EUR |
7.0093 EUR |
6.5732 EUR |
| 2023-10-30 |
6.4632 EUR |
19,515.8422 APT |
6.3722 EUR |
6.3308 EUR |
6.6100 EUR |
6.4997 EUR |
| 2023-10-29 |
6.4081 EUR |
8,818.9055 APT |
6.4827 EUR |
6.3255 EUR |
6.5250 EUR |
6.4368 EUR |
| 2023-10-28 |
6.3863 EUR |
15,287.6100 APT |
6.2080 EUR |
6.2080 EUR |
6.4824 EUR |
6.4824 EUR |
| 2023-10-27 |
6.1613 EUR |
12,427.3476 APT |
6.1668 EUR |
5.9694 EUR |
6.3999 EUR |
6.2493 EUR |
| 2023-10-26 |
6.3509 EUR |
40,692.1436 APT |
6.4907 EUR |
5.9718 EUR |
6.5873 EUR |
6.1857 EUR |
| 2023-10-25 |
6.2840 EUR |
90,225.7381 APT |
5.9690 EUR |
5.8841 EUR |
6.6551 EUR |
6.5104 EUR |
| 2023-10-24 |
5.8498 EUR |
65,618.9656 APT |
5.7943 EUR |
5.5924 EUR |
6.2020 EUR |
5.8898 EUR |
| 2023-10-23 |
5.7353 EUR |
116,192.4964 APT |
5.8182 EUR |
5.4592 EUR |
6.0478 EUR |
5.7803 EUR |
| 2023-10-22 |
5.7107 EUR |
250,877.8278 APT |
5.2269 EUR |
5.1553 EUR |
6.2000 EUR |
5.7776 EUR |
| 2023-10-21 |
5.3691 EUR |
121,688.4012 APT |
4.8206 EUR |
4.7524 EUR |
5.5233 EUR |
5.2250 EUR |
| 2023-10-20 |
4.8222 EUR |
7,862.4469 APT |
4.6954 EUR |
4.6905 EUR |
4.9140 EUR |
4.7823 EUR |
| 2023-10-19 |
4.6492 EUR |
5,034.3050 APT |
4.6897 EUR |
4.5721 EUR |
4.7604 EUR |
4.6240 EUR |
| 2023-10-18 |
4.6752 EUR |
713.9537 APT |
4.6866 EUR |
4.6473 EUR |
4.7500 EUR |
4.6952 EUR |
| 2023-10-17 |
4.7449 EUR |
5,118.3634 APT |
4.8921 EUR |
4.6141 EUR |
4.8921 EUR |
4.6990 EUR |
| 2023-10-16 |
4.7910 EUR |
4,893.8608 APT |
4.6885 EUR |
4.6785 EUR |
4.9609 EUR |
4.8077 EUR |
| 2023-10-15 |
4.6757 EUR |
1,179.4991 APT |
4.6758 EUR |
4.6412 EUR |
4.7026 EUR |
4.6955 EUR |
| 2023-10-14 |
4.6981 EUR |
872.5554 APT |
4.6759 EUR |
4.6640 EUR |
4.7284 EUR |
4.7259 EUR |
| 2023-10-13 |
4.6383 EUR |
3,517.3214 APT |
4.6202 EUR |
4.5618 EUR |
4.7203 EUR |
4.6978 EUR |
| 2023-10-12 |
4.5774 EUR |
1,076.3253 APT |
4.5251 EUR |
4.4657 EUR |
4.6751 EUR |
4.5628 EUR |
| 2023-10-11 |
4.5743 EUR |
8,286.0333 APT |
4.6296 EUR |
4.4859 EUR |
4.6393 EUR |
4.5525 EUR |
| 2023-10-10 |
4.6353 EUR |
1,662.4652 APT |
4.6500 EUR |
4.5600 EUR |
4.7239 EUR |
4.6301 EUR |
| 2023-10-09 |
4.7217 EUR |
8,970.7849 APT |
4.9097 EUR |
4.6050 EUR |
4.9504 EUR |
4.7055 EUR |
| 2023-10-08 |
4.9480 EUR |
2,447.1910 APT |
4.9743 EUR |
4.9138 EUR |
4.9744 EUR |
4.9314 EUR |
| 2023-10-07 |
4.9751 EUR |
919.8963 APT |
5.0121 EUR |
4.9509 EUR |
5.0324 EUR |
4.9641 EUR |
| 2023-10-06 |
5.0080 EUR |
2,251.8632 APT |
4.9895 EUR |
4.9568 EUR |
5.0652 EUR |
5.0430 EUR |
| 2023-10-05 |
5.0434 EUR |
2,173.9934 APT |
5.0779 EUR |
4.9533 EUR |
5.0837 EUR |
4.9866 EUR |
| 2023-10-04 |
5.0193 EUR |
2,706.2174 APT |
5.0648 EUR |
4.9342 EUR |
5.0835 EUR |
5.0835 EUR |
| 2023-10-03 |
5.1379 EUR |
3,026.1424 APT |
5.1505 EUR |
5.1000 EUR |
5.1805 EUR |
5.1439 EUR |
| 2023-10-02 |
5.3090 EUR |
6,930.7201 APT |
5.3652 EUR |
5.1000 EUR |
5.4290 EUR |
5.1529 EUR |
| 2023-10-01 |
5.2569 EUR |
8,940.9393 APT |
5.1717 EUR |
5.1681 EUR |
5.3952 EUR |
5.3330 EUR |
| 2023-09-30 |
5.1476 EUR |
7,438.8843 APT |
5.1000 EUR |
5.0480 EUR |
5.2076 EUR |
5.1805 EUR |
| 2023-09-29 |
5.1348 EUR |
6,637.1323 APT |
5.0868 EUR |
5.0703 EUR |
5.2487 EUR |
5.1014 EUR |
| 2023-09-28 |
5.0507 EUR |
9,501.2437 APT |
5.0939 EUR |
5.0174 EUR |
5.1120 EUR |
5.0245 EUR |
| 2023-09-27 |
5.0054 EUR |
5,554.7248 APT |
5.0044 EUR |
4.9350 EUR |
5.0744 EUR |
5.0244 EUR |
| 2023-09-26 |
5.2100 EUR |
20,183.7543 APT |
5.2429 EUR |
4.9039 EUR |
5.3373 EUR |
4.9959 EUR |
| 2023-09-25 |
5.2530 EUR |
100,180.4652 APT |
5.0047 EUR |
5.0018 EUR |
5.4756 EUR |
5.2432 EUR |
| 2023-09-24 |
5.0390 EUR |
47,277.2898 APT |
4.7897 EUR |
4.7897 EUR |
5.1556 EUR |
4.9913 EUR |
| 2023-09-23 |
4.8353 EUR |
1,992.7416 APT |
4.8481 EUR |
4.7759 EUR |
4.8507 EUR |
4.8298 EUR |
| 2023-09-22 |
4.8064 EUR |
1,484.8336 APT |
4.7554 EUR |
4.7554 EUR |
4.8296 EUR |
4.8296 EUR |
| 2023-09-21 |
4.7798 EUR |
1,413.7756 APT |
4.9050 EUR |
4.7554 EUR |
4.9200 EUR |
4.7736 EUR |
| 2023-09-20 |
4.8272 EUR |
5,858.5490 APT |
4.9078 EUR |
4.7695 EUR |
4.9078 EUR |
4.8531 EUR |
| 2023-09-19 |
4.8549 EUR |
1,993.1604 APT |
4.8185 EUR |
4.8001 EUR |
4.9283 EUR |
4.8866 EUR |
| 2023-09-18 |
4.9298 EUR |
4,516.2548 APT |
4.8499 EUR |
4.8418 EUR |
5.0259 EUR |
4.8590 EUR |
| 2023-09-17 |
4.9171 EUR |
1,486.1895 APT |
4.9400 EUR |
4.8742 EUR |
4.9652 EUR |
4.8758 EUR |
| 2023-09-16 |
4.9726 EUR |
1,629.0033 APT |
4.9559 EUR |
4.9287 EUR |
5.0115 EUR |
4.9812 EUR |
| 2023-09-15 |
4.9201 EUR |
1,622.4897 APT |
4.9175 EUR |
4.8000 EUR |
4.9538 EUR |
4.9421 EUR |
| 2023-09-14 |
4.8988 EUR |
2,471.8961 APT |
4.8848 EUR |
4.7936 EUR |
4.9419 EUR |
4.9196 EUR |
| 2023-09-13 |
4.8624 EUR |
8,393.0643 APT |
4.7164 EUR |
4.7164 EUR |
4.9679 EUR |
4.8638 EUR |