Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
4.2080 EUR |
63,538.0390 APT |
4.1045 EUR |
4.0758 EUR |
4.3070 EUR |
4.2195 EUR |
| 2025-04-10 |
4.1045 EUR |
48,588.1571 APT |
4.3188 EUR |
3.9671 EUR |
4.3188 EUR |
4.1076 EUR |
| 2025-04-09 |
4.1728 EUR |
82,391.2138 APT |
3.9671 EUR |
3.8076 EUR |
4.4187 EUR |
4.3604 EUR |
| 2025-04-08 |
4.0971 EUR |
35,928.6940 APT |
4.0404 EUR |
3.9754 EUR |
4.3043 EUR |
4.0271 EUR |
| 2025-04-07 |
3.9475 EUR |
95,504.9295 APT |
3.9620 EUR |
3.5500 EUR |
4.1493 EUR |
4.0756 EUR |
| 2025-04-06 |
4.1516 EUR |
54,975.7336 APT |
4.4599 EUR |
3.9300 EUR |
4.4788 EUR |
4.0049 EUR |
| 2025-04-05 |
4.4094 EUR |
27,437.3947 APT |
4.4667 EUR |
4.3765 EUR |
4.5003 EUR |
4.4073 EUR |
| 2025-04-04 |
4.4480 EUR |
67,395.3750 APT |
4.5750 EUR |
4.2822 EUR |
4.6369 EUR |
4.4715 EUR |
| 2025-04-03 |
4.6593 EUR |
54,302.8227 APT |
4.7156 EUR |
4.4665 EUR |
4.8873 EUR |
4.6014 EUR |
| 2025-04-02 |
4.9194 EUR |
97,732.3041 APT |
4.9872 EUR |
4.7362 EUR |
5.0575 EUR |
4.7472 EUR |
| 2025-04-01 |
4.9657 EUR |
32,249.1253 APT |
4.8704 EUR |
4.8572 EUR |
5.0519 EUR |
4.9828 EUR |
| 2025-03-31 |
4.8626 EUR |
45,550.0894 APT |
4.8820 EUR |
4.7000 EUR |
5.0230 EUR |
4.8474 EUR |
| 2025-03-30 |
4.8855 EUR |
26,987.1136 APT |
4.8397 EUR |
4.7830 EUR |
4.9975 EUR |
4.9666 EUR |
| 2025-03-29 |
4.9873 EUR |
21,144.4847 APT |
5.1311 EUR |
4.7878 EUR |
5.1654 EUR |
4.7878 EUR |
| 2025-03-28 |
5.1811 EUR |
43,005.5356 APT |
5.5194 EUR |
5.0471 EUR |
5.5194 EUR |
5.1070 EUR |
| 2025-03-27 |
5.5014 EUR |
15,038.9793 APT |
5.5333 EUR |
5.4118 EUR |
5.6430 EUR |
5.4939 EUR |
| 2025-03-26 |
5.5135 EUR |
53,524.2364 APT |
5.4820 EUR |
5.3901 EUR |
5.6167 EUR |
5.5197 EUR |
| 2025-03-25 |
5.4997 EUR |
36,789.4105 APT |
5.5913 EUR |
5.4000 EUR |
5.6506 EUR |
5.4651 EUR |
| 2025-03-24 |
5.3817 EUR |
39,982.5078 APT |
5.2703 EUR |
5.1900 EUR |
5.5141 EUR |
5.5141 EUR |
| 2025-03-23 |
5.2410 EUR |
22,506.9962 APT |
5.2425 EUR |
5.1712 EUR |
5.2735 EUR |
5.2735 EUR |
| 2025-03-22 |
5.2850 EUR |
16,167.2286 APT |
5.1951 EUR |
5.1770 EUR |
5.3825 EUR |
5.2920 EUR |
| 2025-03-21 |
5.1131 EUR |
26,934.1255 APT |
5.1777 EUR |
5.0000 EUR |
5.2284 EUR |
5.1913 EUR |
| 2025-03-20 |
5.0683 EUR |
22,057.1278 APT |
5.1432 EUR |
4.9895 EUR |
5.1432 EUR |
5.1177 EUR |
| 2025-03-19 |
5.0494 EUR |
80,945.4110 APT |
4.9691 EUR |
4.9074 EUR |
5.1806 EUR |
5.1172 EUR |
| 2025-03-18 |
4.9163 EUR |
107,189.8352 APT |
4.9008 EUR |
4.7895 EUR |
5.0140 EUR |
4.7982 EUR |
| 2025-03-17 |
4.9195 EUR |
41,338.4477 APT |
4.7508 EUR |
4.7434 EUR |
4.9846 EUR |
4.9155 EUR |
| 2025-03-16 |
4.8037 EUR |
38,676.2947 APT |
4.9279 EUR |
4.7067 EUR |
4.9559 EUR |
4.7386 EUR |
| 2025-03-15 |
4.9005 EUR |
24,968.2634 APT |
4.7786 EUR |
4.7786 EUR |
4.9724 EUR |
4.9583 EUR |
| 2025-03-14 |
4.7739 EUR |
85,563.2956 APT |
4.7536 EUR |
4.7255 EUR |
4.9023 EUR |
4.8147 EUR |
| 2025-03-13 |
4.6792 EUR |
112,657.9933 APT |
4.7922 EUR |
4.5267 EUR |
4.7922 EUR |
4.7310 EUR |
| 2025-03-12 |
4.7768 EUR |
87,892.5261 APT |
4.8581 EUR |
4.6009 EUR |
4.9181 EUR |
4.7217 EUR |
| 2025-03-11 |
5.0107 EUR |
171,624.7657 APT |
4.8498 EUR |
4.6349 EUR |
5.1925 EUR |
5.0617 EUR |
| 2025-03-10 |
5.0089 EUR |
148,776.1060 APT |
5.0950 EUR |
4.6314 EUR |
5.2996 EUR |
4.7894 EUR |
| 2025-03-09 |
5.4448 EUR |
100,119.1374 APT |
5.2815 EUR |
5.1843 EUR |
5.6596 EUR |
5.3054 EUR |
| 2025-03-08 |
5.5701 EUR |
36,854.9045 APT |
5.4990 EUR |
5.3393 EUR |
5.7362 EUR |
5.5050 EUR |
| 2025-03-07 |
5.7078 EUR |
82,130.8934 APT |
5.6648 EUR |
5.3961 EUR |
5.8825 EUR |
5.7175 EUR |
| 2025-03-06 |
5.6877 EUR |
125,682.5411 APT |
5.7508 EUR |
5.4866 EUR |
5.8435 EUR |
5.5424 EUR |
| 2025-03-05 |
5.6581 EUR |
389,239.9483 APT |
5.1061 EUR |
5.0900 EUR |
6.0709 EUR |
5.1419 EUR |
| 2025-03-04 |
5.1670 EUR |
114,479.7714 APT |
5.4557 EUR |
4.8000 EUR |
5.4953 EUR |
5.1233 EUR |
| 2025-03-03 |
5.9745 EUR |
125,819.4690 APT |
6.4809 EUR |
5.3600 EUR |
6.5116 EUR |
5.4681 EUR |
| 2025-03-02 |
6.0746 EUR |
13,594.9904 APT |
6.0637 EUR |
5.9478 EUR |
6.0792 EUR |
6.0137 EUR |
| 2025-03-01 |
6.2266 EUR |
88,352.7051 APT |
6.1710 EUR |
6.0915 EUR |
6.3688 EUR |
6.1151 EUR |
| 2025-02-28 |
5.8389 EUR |
83,881.8906 APT |
5.5931 EUR |
5.4125 EUR |
6.2508 EUR |
6.1955 EUR |
| 2025-02-27 |
5.8705 EUR |
119,473.5062 APT |
5.8803 EUR |
5.6430 EUR |
6.1845 EUR |
5.9132 EUR |
| 2025-02-26 |
5.3800 EUR |
57,555.9424 APT |
5.3995 EUR |
5.2412 EUR |
5.5600 EUR |
5.2704 EUR |
| 2025-02-25 |
5.1557 EUR |
134,653.3774 APT |
5.0829 EUR |
4.8300 EUR |
5.4996 EUR |
5.3711 EUR |
| 2025-02-24 |
5.5397 EUR |
79,820.9532 APT |
5.8498 EUR |
5.2972 EUR |
5.8608 EUR |
5.4059 EUR |
| 2025-02-23 |
5.8421 EUR |
36,387.1809 APT |
5.7653 EUR |
5.7076 EUR |
5.9665 EUR |
5.7926 EUR |
| 2025-02-22 |
5.7717 EUR |
33,523.2813 APT |
5.7412 EUR |
5.6727 EUR |
5.8806 EUR |
5.7762 EUR |
| 2025-02-21 |
5.9693 EUR |
83,664.0869 APT |
6.0655 EUR |
5.6560 EUR |
6.1887 EUR |
5.7339 EUR |