Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
6.1813 EUR |
145,499.4675 APT |
6.3262 EUR |
5.8751 EUR |
6.7535 EUR |
6.0156 EUR |
| 2025-02-19 |
6.0532 EUR |
142,697.7698 APT |
5.4273 EUR |
5.3492 EUR |
6.3409 EUR |
6.1792 EUR |
| 2025-02-18 |
5.3160 EUR |
35,996.6376 APT |
5.6168 EUR |
5.1183 EUR |
5.6586 EUR |
5.3515 EUR |
| 2025-02-17 |
5.6987 EUR |
16,316.8312 APT |
5.5516 EUR |
5.5000 EUR |
5.8764 EUR |
5.7085 EUR |
| 2025-02-16 |
5.6549 EUR |
14,352.9979 APT |
5.7386 EUR |
5.5184 EUR |
5.7581 EUR |
5.5580 EUR |
| 2025-02-15 |
5.8107 EUR |
22,920.1893 APT |
5.7899 EUR |
5.6949 EUR |
5.9671 EUR |
5.7715 EUR |
| 2025-02-14 |
5.8875 EUR |
83,084.9519 APT |
5.8829 EUR |
5.7500 EUR |
6.0377 EUR |
5.8198 EUR |
| 2025-02-13 |
5.8989 EUR |
17,092.1810 APT |
5.9181 EUR |
5.7378 EUR |
6.0388 EUR |
5.8731 EUR |
| 2025-02-12 |
5.7670 EUR |
34,146.4885 APT |
5.6920 EUR |
5.5651 EUR |
5.9415 EUR |
5.9415 EUR |
| 2025-02-11 |
5.9982 EUR |
36,387.1999 APT |
6.0185 EUR |
5.6185 EUR |
6.2038 EUR |
5.6676 EUR |
| 2025-02-10 |
5.9420 EUR |
22,818.2598 APT |
5.8500 EUR |
5.5153 EUR |
6.1800 EUR |
6.0381 EUR |
| 2025-02-09 |
5.6855 EUR |
9,639.0035 APT |
5.6658 EUR |
5.4660 EUR |
5.7900 EUR |
5.4725 EUR |
| 2025-02-08 |
5.4838 EUR |
16,394.7938 APT |
5.5130 EUR |
5.3495 EUR |
5.6802 EUR |
5.6548 EUR |
| 2025-02-07 |
5.7376 EUR |
49,228.2682 APT |
5.5290 EUR |
5.3692 EUR |
6.0358 EUR |
5.5076 EUR |
| 2025-02-06 |
5.6888 EUR |
18,226.7662 APT |
5.7732 EUR |
5.4740 EUR |
5.9100 EUR |
5.5733 EUR |
| 2025-02-05 |
5.8777 EUR |
20,444.1415 APT |
5.8716 EUR |
5.6570 EUR |
6.0317 EUR |
5.7307 EUR |
| 2025-02-04 |
6.0426 EUR |
22,877.5858 APT |
6.3200 EUR |
5.6832 EUR |
6.3778 EUR |
5.9720 EUR |
| 2025-02-03 |
5.5461 EUR |
100,022.1342 APT |
6.0156 EUR |
4.5769 EUR |
6.1821 EUR |
6.1077 EUR |
| 2025-02-02 |
6.2890 EUR |
72,653.4880 APT |
6.8216 EUR |
5.7501 EUR |
6.9460 EUR |
5.8878 EUR |
| 2025-02-01 |
7.3803 EUR |
16,113.3383 APT |
7.5240 EUR |
6.9824 EUR |
7.5678 EUR |
6.9913 EUR |
| 2025-01-31 |
7.6837 EUR |
22,490.0972 APT |
7.5773 EUR |
7.3900 EUR |
8.0772 EUR |
7.6001 EUR |
| 2025-01-30 |
7.4892 EUR |
20,724.7354 APT |
7.2302 EUR |
7.2092 EUR |
7.6877 EUR |
7.6337 EUR |
| 2025-01-29 |
7.1109 EUR |
26,532.3212 APT |
6.9208 EUR |
6.9000 EUR |
7.3593 EUR |
7.2204 EUR |
| 2025-01-28 |
7.2686 EUR |
16,871.4833 APT |
7.3447 EUR |
7.0074 EUR |
7.4260 EUR |
7.0074 EUR |
| 2025-01-27 |
6.9574 EUR |
41,891.6878 APT |
7.4500 EUR |
6.5713 EUR |
7.4748 EUR |
7.2663 EUR |
| 2025-01-26 |
7.8032 EUR |
21,522.6843 APT |
7.7459 EUR |
7.4700 EUR |
8.0378 EUR |
7.4966 EUR |
| 2025-01-25 |
7.7587 EUR |
27,875.9775 APT |
7.8015 EUR |
7.6760 EUR |
7.8620 EUR |
7.7854 EUR |
| 2025-01-24 |
8.0064 EUR |
14,535.9192 APT |
8.0288 EUR |
7.6761 EUR |
8.1835 EUR |
7.8054 EUR |
| 2025-01-23 |
8.0261 EUR |
51,177.2573 APT |
8.1411 EUR |
7.7935 EUR |
8.2212 EUR |
7.7935 EUR |
| 2025-01-22 |
8.3046 EUR |
14,566.4475 APT |
8.4318 EUR |
8.1062 EUR |
8.5517 EUR |
8.1062 EUR |
| 2025-01-21 |
8.1572 EUR |
30,578.5082 APT |
8.1800 EUR |
7.8485 EUR |
8.4987 EUR |
8.4084 EUR |
| 2025-01-20 |
8.5733 EUR |
116,756.7065 APT |
8.2070 EUR |
8.0000 EUR |
8.9428 EUR |
8.2842 EUR |
| 2025-01-19 |
8.9328 EUR |
104,105.4767 APT |
9.0602 EUR |
8.4480 EUR |
9.3004 EUR |
8.8082 EUR |
| 2025-01-18 |
9.1032 EUR |
97,560.7896 APT |
9.5098 EUR |
8.7880 EUR |
9.6042 EUR |
8.9562 EUR |
| 2025-01-17 |
9.3042 EUR |
37,711.2782 APT |
8.9837 EUR |
8.9837 EUR |
9.5560 EUR |
9.5560 EUR |
| 2025-01-16 |
9.0254 EUR |
34,977.0131 APT |
9.2006 EUR |
8.7962 EUR |
9.2547 EUR |
8.9092 EUR |
| 2025-01-15 |
8.9035 EUR |
42,361.9121 APT |
8.7794 EUR |
8.4719 EUR |
9.1836 EUR |
9.1784 EUR |
| 2025-01-14 |
8.4672 EUR |
16,473.6257 APT |
8.2342 EUR |
8.2248 EUR |
8.7813 EUR |
8.7786 EUR |
| 2025-01-13 |
8.1880 EUR |
42,600.8575 APT |
8.5852 EUR |
7.7270 EUR |
8.8562 EUR |
8.1109 EUR |
| 2025-01-12 |
8.8526 EUR |
8,601.9453 APT |
8.9032 EUR |
8.6424 EUR |
8.9088 EUR |
8.7829 EUR |
| 2025-01-11 |
8.8425 EUR |
12,607.9377 APT |
8.9396 EUR |
8.6281 EUR |
9.0402 EUR |
8.9532 EUR |
| 2025-01-10 |
8.7974 EUR |
16,802.4733 APT |
8.4205 EUR |
8.4106 EUR |
9.0227 EUR |
8.9824 EUR |
| 2025-01-09 |
8.4427 EUR |
20,214.0942 APT |
8.7510 EUR |
8.2110 EUR |
8.8529 EUR |
8.4266 EUR |
| 2025-01-08 |
8.8338 EUR |
29,049.0133 APT |
9.3747 EUR |
8.4000 EUR |
9.3760 EUR |
8.6753 EUR |
| 2025-01-07 |
9.7507 EUR |
51,331.4332 APT |
9.7700 EUR |
9.2641 EUR |
10.2500 EUR |
9.4465 EUR |
| 2025-01-06 |
9.6829 EUR |
19,923.1606 APT |
9.8105 EUR |
9.4718 EUR |
9.9349 EUR |
9.7072 EUR |
| 2025-01-05 |
9.5990 EUR |
11,491.3767 APT |
9.6981 EUR |
9.4542 EUR |
9.7211 EUR |
9.6837 EUR |
| 2025-01-04 |
9.5368 EUR |
44,224.7578 APT |
9.5091 EUR |
9.3619 EUR |
9.7140 EUR |
9.6732 EUR |
| 2025-01-03 |
9.2171 EUR |
12,254.8658 APT |
9.0492 EUR |
8.9273 EUR |
9.5897 EUR |
9.5604 EUR |
| 2025-01-02 |
8.9901 EUR |
24,987.0587 APT |
8.7202 EUR |
8.7188 EUR |
9.1126 EUR |
8.9500 EUR |