Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-16 |
3.7093 EUR |
9,561.1301 APT |
3.7194 EUR |
3.6731 EUR |
3.7552 EUR |
3.7349 EUR |
| 2025-09-15 |
3.7995 EUR |
46,771.6567 APT |
3.8670 EUR |
3.6736 EUR |
3.9304 EUR |
3.7174 EUR |
| 2025-09-14 |
3.8899 EUR |
86,915.9689 APT |
3.9646 EUR |
3.7876 EUR |
3.9730 EUR |
3.8762 EUR |
| 2025-09-13 |
3.9670 EUR |
69,665.0796 APT |
3.9384 EUR |
3.8854 EUR |
4.0457 EUR |
3.9209 EUR |
| 2025-09-12 |
3.8865 EUR |
47,724.0356 APT |
3.8614 EUR |
3.8143 EUR |
3.9476 EUR |
3.9277 EUR |
| 2025-09-11 |
3.8383 EUR |
38,270.0572 APT |
3.8320 EUR |
3.7859 EUR |
3.8892 EUR |
3.8468 EUR |
| 2025-09-10 |
3.7758 EUR |
46,302.9714 APT |
3.7582 EUR |
3.7353 EUR |
3.8378 EUR |
3.8207 EUR |
| 2025-09-09 |
3.7816 EUR |
32,964.1606 APT |
3.7601 EUR |
3.7156 EUR |
3.8559 EUR |
3.7438 EUR |
| 2025-09-08 |
3.7320 EUR |
39,397.0844 APT |
3.6510 EUR |
3.6405 EUR |
3.7749 EUR |
3.7459 EUR |
| 2025-09-07 |
3.6267 EUR |
10,922.5772 APT |
3.6000 EUR |
3.6000 EUR |
3.6490 EUR |
3.6174 EUR |
| 2025-09-06 |
3.5941 EUR |
21,360.9001 APT |
3.6281 EUR |
3.5766 EUR |
3.6319 EUR |
3.5857 EUR |
| 2025-09-05 |
3.6735 EUR |
34,566.4962 APT |
3.6413 EUR |
3.6122 EUR |
3.7155 EUR |
3.6210 EUR |
| 2025-09-04 |
3.6828 EUR |
9,264.5956 APT |
3.7535 EUR |
3.6109 EUR |
3.7553 EUR |
3.6263 EUR |
| 2025-09-03 |
3.7150 EUR |
11,958.1636 APT |
3.7251 EUR |
3.6669 EUR |
3.7580 EUR |
3.7490 EUR |
| 2025-09-02 |
3.6441 EUR |
23,285.1776 APT |
3.5925 EUR |
3.5848 EUR |
3.7495 EUR |
3.6867 EUR |
| 2025-09-01 |
3.6725 EUR |
37,980.4632 APT |
3.6367 EUR |
3.5452 EUR |
3.7983 EUR |
3.5649 EUR |
| 2025-08-31 |
3.7005 EUR |
6,763.1991 APT |
3.7330 EUR |
3.6709 EUR |
3.7385 EUR |
3.6895 EUR |
| 2025-08-30 |
3.6769 EUR |
9,255.9540 APT |
3.6487 EUR |
3.5856 EUR |
3.7081 EUR |
3.6925 EUR |
| 2025-08-29 |
3.6857 EUR |
28,098.3795 APT |
3.8265 EUR |
3.5835 EUR |
3.8265 EUR |
3.6525 EUR |
| 2025-08-28 |
3.7971 EUR |
35,335.7205 APT |
3.7378 EUR |
3.7378 EUR |
3.8379 EUR |
3.7737 EUR |
| 2025-08-27 |
3.7651 EUR |
55,695.4333 APT |
3.7605 EUR |
3.7335 EUR |
3.8228 EUR |
3.7497 EUR |
| 2025-08-26 |
3.7078 EUR |
23,991.1376 APT |
3.6598 EUR |
3.6434 EUR |
3.7687 EUR |
3.7257 EUR |
| 2025-08-25 |
3.7673 EUR |
39,630.3737 APT |
3.9406 EUR |
3.6219 EUR |
3.9686 EUR |
3.6755 EUR |
| 2025-08-24 |
3.9520 EUR |
45,376.0618 APT |
4.0421 EUR |
3.8656 EUR |
4.0780 EUR |
3.9310 EUR |
| 2025-08-23 |
4.0150 EUR |
31,124.7231 APT |
4.0643 EUR |
3.9161 EUR |
4.0703 EUR |
4.0173 EUR |
| 2025-08-22 |
3.8648 EUR |
64,378.6085 APT |
3.8224 EUR |
3.6890 EUR |
4.0104 EUR |
4.0023 EUR |
| 2025-08-21 |
3.8216 EUR |
24,732.4236 APT |
3.8584 EUR |
3.7433 EUR |
3.8593 EUR |
3.7433 EUR |
| 2025-08-20 |
3.7493 EUR |
47,395.1924 APT |
3.7006 EUR |
3.6678 EUR |
3.8675 EUR |
3.8622 EUR |
| 2025-08-19 |
3.7884 EUR |
56,624.8312 APT |
3.9263 EUR |
3.6989 EUR |
3.9535 EUR |
3.7106 EUR |
| 2025-08-18 |
3.9593 EUR |
48,647.2999 APT |
4.0892 EUR |
3.8903 EUR |
4.0892 EUR |
3.9994 EUR |
| 2025-08-17 |
4.1283 EUR |
44,907.4074 APT |
4.0407 EUR |
3.8967 EUR |
4.2222 EUR |
4.1198 EUR |
| 2025-08-16 |
3.9928 EUR |
17,839.3912 APT |
3.9871 EUR |
3.9553 EUR |
4.0440 EUR |
4.0375 EUR |
| 2025-08-15 |
4.0293 EUR |
87,933.5772 APT |
4.0467 EUR |
3.8820 EUR |
4.1563 EUR |
3.9800 EUR |
| 2025-08-14 |
4.1373 EUR |
218,654.7401 APT |
4.3002 EUR |
3.9860 EUR |
4.3901 EUR |
4.0593 EUR |
| 2025-08-13 |
4.1860 EUR |
69,003.1085 APT |
4.1343 EUR |
4.0474 EUR |
4.3233 EUR |
4.2202 EUR |
| 2025-08-12 |
4.0124 EUR |
70,728.5831 APT |
3.9000 EUR |
3.8718 EUR |
4.1999 EUR |
4.1340 EUR |
| 2025-08-11 |
4.0320 EUR |
49,466.1475 APT |
4.0278 EUR |
3.8853 EUR |
4.1297 EUR |
3.9089 EUR |
| 2025-08-10 |
4.0224 EUR |
41,505.9158 APT |
4.0967 EUR |
3.9240 EUR |
4.1536 EUR |
4.0201 EUR |
| 2025-08-09 |
4.1147 EUR |
31,327.4706 APT |
3.9938 EUR |
3.9806 EUR |
4.1833 EUR |
4.1038 EUR |
| 2025-08-08 |
3.9533 EUR |
185,849.9947 APT |
3.7881 EUR |
3.7334 EUR |
4.0565 EUR |
4.0166 EUR |
| 2025-08-07 |
3.7016 EUR |
28,266.4462 APT |
3.6492 EUR |
3.6275 EUR |
3.7800 EUR |
3.7630 EUR |
| 2025-08-06 |
3.6535 EUR |
23,754.2538 APT |
3.7088 EUR |
3.6000 EUR |
3.7211 EUR |
3.6493 EUR |
| 2025-08-05 |
3.6994 EUR |
27,055.6877 APT |
3.7781 EUR |
3.6104 EUR |
3.7790 EUR |
3.6914 EUR |
| 2025-08-04 |
3.7019 EUR |
27,607.5058 APT |
3.6516 EUR |
3.6516 EUR |
3.7683 EUR |
3.7543 EUR |
| 2025-08-03 |
3.6164 EUR |
12,401.1617 APT |
3.5556 EUR |
3.5200 EUR |
3.6750 EUR |
3.6686 EUR |
| 2025-08-02 |
3.5934 EUR |
51,803.5992 APT |
3.6610 EUR |
3.5009 EUR |
3.7004 EUR |
3.5764 EUR |
| 2025-08-01 |
3.7027 EUR |
37,836.2167 APT |
3.7901 EUR |
3.5499 EUR |
3.8117 EUR |
3.6470 EUR |
| 2025-07-31 |
3.9493 EUR |
22,597.1352 APT |
3.9162 EUR |
3.8184 EUR |
4.0418 EUR |
3.8184 EUR |
| 2025-07-30 |
3.8944 EUR |
27,768.7879 APT |
3.9694 EUR |
3.7347 EUR |
3.9694 EUR |
3.9103 EUR |
| 2025-07-29 |
3.9745 EUR |
38,270.5093 APT |
3.9956 EUR |
3.8601 EUR |
4.1312 EUR |
3.9473 EUR |