Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-12 |
0.7862 EUR |
264,471.6322 APT |
0.7797 EUR |
0.7580 EUR |
0.8117 EUR |
0.7655 EUR |
| 2026-02-11 |
0.8105 EUR |
303,007.1348 APT |
0.8424 EUR |
0.7730 EUR |
0.8474 EUR |
0.7928 EUR |
| 2026-02-10 |
0.8538 EUR |
120,925.7819 APT |
0.8726 EUR |
0.8228 EUR |
0.8726 EUR |
0.8233 EUR |
| 2026-02-09 |
0.8875 EUR |
105,984.1260 APT |
0.9043 EUR |
0.8478 EUR |
0.9118 EUR |
0.8864 EUR |
| 2026-02-08 |
0.9484 EUR |
8,525.7193 APT |
0.9428 EUR |
0.9218 EUR |
0.9428 EUR |
0.9305 EUR |
| 2026-02-07 |
0.9524 EUR |
87,364.0882 APT |
0.9647 EUR |
0.9178 EUR |
0.9721 EUR |
0.9520 EUR |
| 2026-02-06 |
0.8898 EUR |
567,255.1914 APT |
0.8793 EUR |
0.7679 EUR |
0.9822 EUR |
0.9579 EUR |
| 2026-02-05 |
0.9930 EUR |
342,527.0437 APT |
1.0274 EUR |
0.9090 EUR |
1.0405 EUR |
0.9253 EUR |
| 2026-02-04 |
1.0516 EUR |
106,854.2083 APT |
1.0536 EUR |
1.0210 EUR |
1.0804 EUR |
1.0334 EUR |
| 2026-02-03 |
1.0800 EUR |
41,878.0725 APT |
1.0839 EUR |
1.0578 EUR |
1.0850 EUR |
1.0621 EUR |
| 2026-02-02 |
1.0531 EUR |
135,654.0494 APT |
1.0445 EUR |
1.0121 EUR |
1.0925 EUR |
1.0912 EUR |
| 2026-02-01 |
1.0576 EUR |
116,886.9730 APT |
1.0779 EUR |
1.0651 EUR |
1.0965 EUR |
1.0824 EUR |
| 2026-01-31 |
1.0991 EUR |
397,445.2854 APT |
1.2202 EUR |
0.9682 EUR |
1.2202 EUR |
1.0238 EUR |
| 2026-01-30 |
1.2258 EUR |
126,952.2003 APT |
1.2512 EUR |
1.1924 EUR |
1.2573 EUR |
1.2233 EUR |
| 2026-01-29 |
1.2976 EUR |
85,148.0500 APT |
1.3464 EUR |
1.2281 EUR |
1.3464 EUR |
1.2371 EUR |
| 2026-01-28 |
1.3256 EUR |
86,386.3897 APT |
1.3254 EUR |
1.3163 EUR |
1.3509 EUR |
1.3253 EUR |
| 2026-01-27 |
1.2996 EUR |
82,610.1863 APT |
1.3043 EUR |
1.2754 EUR |
1.3304 EUR |
1.3010 EUR |
| 2026-01-26 |
1.2915 EUR |
91,695.9897 APT |
1.2511 EUR |
1.2511 EUR |
1.3389 EUR |
1.2930 EUR |
| 2026-01-25 |
1.3083 EUR |
77,918.3181 APT |
1.3084 EUR |
1.2884 EUR |
1.3392 EUR |
1.3023 EUR |
| 2026-01-24 |
1.3099 EUR |
18,993.7946 APT |
1.3159 EUR |
1.3006 EUR |
1.3215 EUR |
1.3082 EUR |
| 2026-01-23 |
1.3405 EUR |
97,403.3879 APT |
1.3179 EUR |
1.2977 EUR |
1.3748 EUR |
1.3080 EUR |
| 2026-01-22 |
1.3394 EUR |
61,534.0588 APT |
1.3391 EUR |
1.2956 EUR |
1.3540 EUR |
1.3267 EUR |
| 2026-01-21 |
1.3284 EUR |
113,810.8995 APT |
1.3119 EUR |
1.2887 EUR |
1.3697 EUR |
1.3407 EUR |
| 2026-01-20 |
1.3590 EUR |
88,204.2576 APT |
1.3840 EUR |
1.3124 EUR |
1.3907 EUR |
1.3216 EUR |
| 2026-01-19 |
1.3974 EUR |
243,327.8390 APT |
1.4797 EUR |
1.3195 EUR |
1.4797 EUR |
1.3689 EUR |
| 2026-01-18 |
1.5858 EUR |
128,654.4727 APT |
1.6111 EUR |
1.5468 EUR |
1.6215 EUR |
1.5923 EUR |
| 2026-01-17 |
1.5952 EUR |
50,026.4575 APT |
1.5457 EUR |
1.5440 EUR |
1.6448 EUR |
1.6376 EUR |
| 2026-01-16 |
1.5415 EUR |
46,300.8321 APT |
1.5580 EUR |
1.5089 EUR |
1.5580 EUR |
1.5400 EUR |
| 2026-01-15 |
1.6443 EUR |
72,321.3577 APT |
1.6593 EUR |
1.5808 EUR |
1.6662 EUR |
1.5963 EUR |
| 2026-01-14 |
1.6701 EUR |
79,953.6965 APT |
1.6999 EUR |
1.6375 EUR |
1.7057 EUR |
1.6697 EUR |
| 2026-01-13 |
1.6209 EUR |
222,275.6670 APT |
1.5121 EUR |
1.5121 EUR |
1.7174 EUR |
1.6274 EUR |
| 2026-01-12 |
1.5180 EUR |
52,661.1705 APT |
1.5165 EUR |
1.4826 EUR |
1.5612 EUR |
1.5160 EUR |
| 2026-01-11 |
1.5460 EUR |
52,156.6933 APT |
1.5566 EUR |
1.5317 EUR |
1.5652 EUR |
1.5408 EUR |
| 2026-01-10 |
1.5606 EUR |
24,624.5800 APT |
1.5646 EUR |
1.5456 EUR |
1.5780 EUR |
1.5645 EUR |
| 2026-01-09 |
1.5444 EUR |
53,576.0278 APT |
1.5587 EUR |
1.5226 EUR |
1.5773 EUR |
1.5492 EUR |
| 2026-01-08 |
1.5649 EUR |
59,858.7936 APT |
1.6131 EUR |
1.5160 EUR |
1.6183 EUR |
1.5739 EUR |
| 2026-01-07 |
1.6423 EUR |
62,756.0166 APT |
1.6751 EUR |
1.5983 EUR |
1.6751 EUR |
1.6124 EUR |
| 2026-01-06 |
1.6577 EUR |
119,023.9678 APT |
1.6757 EUR |
1.5949 EUR |
1.7176 EUR |
1.6483 EUR |
| 2026-01-05 |
1.6615 EUR |
81,153.0967 APT |
1.6567 EUR |
1.6262 EUR |
1.6927 EUR |
1.6861 EUR |
| 2026-01-04 |
1.6400 EUR |
52,374.9862 APT |
1.6211 EUR |
1.6211 EUR |
1.6702 EUR |
1.6532 EUR |
| 2026-01-03 |
1.6066 EUR |
122,401.6284 APT |
1.6253 EUR |
1.5748 EUR |
1.6474 EUR |
1.6335 EUR |
| 2026-01-02 |
1.5744 EUR |
107,948.5092 APT |
1.5846 EUR |
1.5325 EUR |
1.6022 EUR |
1.5881 EUR |
| 2026-01-01 |
1.5279 EUR |
120,874.9071 APT |
1.4111 EUR |
1.4028 EUR |
1.5900 EUR |
1.5749 EUR |
| 2025-12-31 |
1.4497 EUR |
88,910.4764 APT |
1.4585 EUR |
1.4030 EUR |
1.4814 EUR |
1.4071 EUR |
| 2025-12-30 |
1.4581 EUR |
68,436.5011 APT |
1.4308 EUR |
1.4179 EUR |
1.4922 EUR |
1.4553 EUR |
| 2025-12-29 |
1.4674 EUR |
97,618.8186 APT |
1.4654 EUR |
1.4228 EUR |
1.5320 EUR |
1.4302 EUR |
| 2025-12-28 |
1.4751 EUR |
18,629.7959 APT |
1.4909 EUR |
1.4399 EUR |
1.4909 EUR |
1.4500 EUR |
| 2025-12-27 |
1.4571 EUR |
38,593.3684 APT |
1.4250 EUR |
1.4250 EUR |
1.4892 EUR |
1.4721 EUR |
| 2025-12-26 |
1.4195 EUR |
56,613.0960 APT |
1.3608 EUR |
1.3608 EUR |
1.4594 EUR |
1.4138 EUR |
| 2025-12-25 |
1.4055 EUR |
75,852.1497 APT |
1.3910 EUR |
1.3768 EUR |
1.4297 EUR |
1.3959 EUR |