Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
4.4051 EUR |
75,831.7750 APT |
4.5464 EUR |
4.2619 EUR |
4.5600 EUR |
4.3483 EUR |
| 2025-05-29 |
4.7367 EUR |
18,496.0259 APT |
4.8087 EUR |
4.5544 EUR |
4.9498 EUR |
4.6272 EUR |
| 2025-05-28 |
4.7267 EUR |
30,682.1394 APT |
4.7383 EUR |
4.6377 EUR |
4.8459 EUR |
4.6986 EUR |
| 2025-05-27 |
4.7550 EUR |
20,517.3691 APT |
4.6514 EUR |
4.5621 EUR |
4.8615 EUR |
4.7941 EUR |
| 2025-05-26 |
4.6915 EUR |
18,320.0747 APT |
4.6369 EUR |
4.6099 EUR |
4.7996 EUR |
4.6667 EUR |
| 2025-05-25 |
4.5139 EUR |
22,106.9538 APT |
4.6820 EUR |
4.4191 EUR |
4.6820 EUR |
4.5317 EUR |
| 2025-05-24 |
4.7426 EUR |
14,019.1147 APT |
4.6958 EUR |
4.6862 EUR |
4.7947 EUR |
4.6944 EUR |
| 2025-05-23 |
5.0068 EUR |
68,007.7274 APT |
5.0678 EUR |
4.6774 EUR |
5.2882 EUR |
4.7203 EUR |
| 2025-05-22 |
4.7241 EUR |
15,261.4526 APT |
4.6550 EUR |
4.5858 EUR |
5.0684 EUR |
5.0322 EUR |
| 2025-05-21 |
4.5799 EUR |
25,002.9758 APT |
4.5677 EUR |
4.4944 EUR |
4.7512 EUR |
4.6070 EUR |
| 2025-05-20 |
4.5520 EUR |
41,621.8721 APT |
4.6500 EUR |
4.4390 EUR |
4.7122 EUR |
4.5721 EUR |
| 2025-05-19 |
4.4947 EUR |
38,494.5832 APT |
4.6478 EUR |
4.3120 EUR |
4.6604 EUR |
4.6078 EUR |
| 2025-05-18 |
4.5812 EUR |
25,622.8945 APT |
4.5516 EUR |
4.3819 EUR |
4.7699 EUR |
4.4946 EUR |
| 2025-05-17 |
4.6141 EUR |
18,760.1823 APT |
4.7178 EUR |
4.5146 EUR |
4.7207 EUR |
4.5898 EUR |
| 2025-05-16 |
4.7875 EUR |
20,083.5989 APT |
4.7510 EUR |
4.7186 EUR |
4.8605 EUR |
4.7186 EUR |
| 2025-05-15 |
4.8901 EUR |
72,654.4624 APT |
5.1288 EUR |
4.6500 EUR |
5.1997 EUR |
4.6945 EUR |
| 2025-05-14 |
5.3164 EUR |
38,404.9410 APT |
5.4782 EUR |
5.0953 EUR |
5.5209 EUR |
5.1441 EUR |
| 2025-05-13 |
5.3279 EUR |
43,909.3153 APT |
5.2636 EUR |
4.9665 EUR |
5.5940 EUR |
5.5511 EUR |
| 2025-05-12 |
5.3618 EUR |
72,930.3245 APT |
5.2350 EUR |
5.0900 EUR |
5.5203 EUR |
5.2905 EUR |
| 2025-05-11 |
5.3075 EUR |
98,795.5581 APT |
5.3689 EUR |
5.1550 EUR |
5.5775 EUR |
5.2459 EUR |
| 2025-05-10 |
5.0599 EUR |
46,801.7898 APT |
4.9700 EUR |
4.9000 EUR |
5.1982 EUR |
5.1395 EUR |
| 2025-05-09 |
4.9239 EUR |
80,699.4582 APT |
4.8874 EUR |
4.8436 EUR |
5.2045 EUR |
4.8856 EUR |
| 2025-05-08 |
4.6505 EUR |
50,687.3665 APT |
4.2436 EUR |
4.2436 EUR |
4.8860 EUR |
4.8213 EUR |
| 2025-05-07 |
4.1891 EUR |
51,388.3551 APT |
4.1990 EUR |
4.0942 EUR |
4.2417 EUR |
4.2324 EUR |
| 2025-05-06 |
4.3068 EUR |
23,229.8522 APT |
4.3942 EUR |
4.1200 EUR |
4.3950 EUR |
4.1613 EUR |
| 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 |