Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
4.1334 EUR |
66,777.4407 APT |
4.1629 EUR |
3.9762 EUR |
4.2674 EUR |
3.9890 EUR |
| 2025-07-27 |
4.1116 EUR |
28,472.9372 APT |
4.0881 EUR |
4.0527 EUR |
4.1872 EUR |
4.1720 EUR |
| 2025-07-26 |
4.0854 EUR |
25,931.9125 APT |
4.0473 EUR |
4.0394 EUR |
4.1359 EUR |
4.1148 EUR |
| 2025-07-25 |
3.9827 EUR |
51,018.5953 APT |
3.9334 EUR |
3.8552 EUR |
4.0615 EUR |
4.0366 EUR |
| 2025-07-24 |
3.9677 EUR |
102,433.9330 APT |
4.0820 EUR |
3.8000 EUR |
4.1364 EUR |
4.0158 EUR |
| 2025-07-23 |
4.3864 EUR |
174,557.1233 APT |
4.6634 EUR |
3.9956 EUR |
4.8255 EUR |
4.0500 EUR |
| 2025-07-22 |
4.5580 EUR |
81,863.9456 APT |
4.6294 EUR |
4.4147 EUR |
4.6972 EUR |
4.5469 EUR |
| 2025-07-21 |
4.6799 EUR |
190,710.8070 APT |
4.5403 EUR |
4.5091 EUR |
4.7600 EUR |
4.6055 EUR |
| 2025-07-20 |
4.6495 EUR |
53,216.1868 APT |
4.5830 EUR |
4.5272 EUR |
4.7409 EUR |
4.5922 EUR |
| 2025-07-19 |
4.5491 EUR |
44,065.9315 APT |
4.5749 EUR |
4.4279 EUR |
4.6766 EUR |
4.5157 EUR |
| 2025-07-18 |
4.6808 EUR |
136,866.0767 APT |
4.5586 EUR |
4.5062 EUR |
4.8033 EUR |
4.5625 EUR |
| 2025-07-17 |
4.4740 EUR |
60,210.0778 APT |
4.4703 EUR |
4.3618 EUR |
4.5647 EUR |
4.4449 EUR |
| 2025-07-16 |
4.4631 EUR |
64,590.5086 APT |
4.3786 EUR |
4.3598 EUR |
4.5653 EUR |
4.5253 EUR |
| 2025-07-15 |
4.2130 EUR |
56,895.9953 APT |
4.2478 EUR |
4.0976 EUR |
4.3844 EUR |
4.3128 EUR |
| 2025-07-14 |
4.3535 EUR |
66,163.8791 APT |
4.2272 EUR |
4.1956 EUR |
4.4477 EUR |
4.2767 EUR |
| 2025-07-13 |
4.2245 EUR |
33,098.4463 APT |
4.0782 EUR |
4.0782 EUR |
4.2901 EUR |
4.2804 EUR |
| 2025-07-12 |
4.0917 EUR |
49,128.4159 APT |
4.1400 EUR |
3.9800 EUR |
4.1954 EUR |
4.0842 EUR |
| 2025-07-11 |
4.2051 EUR |
61,505.3173 APT |
4.0917 EUR |
4.0917 EUR |
4.3163 EUR |
4.3035 EUR |
| 2025-07-10 |
3.9369 EUR |
22,196.1825 APT |
3.9544 EUR |
3.8938 EUR |
4.0542 EUR |
4.0459 EUR |
| 2025-07-09 |
3.8940 EUR |
43,844.0595 APT |
3.7940 EUR |
3.7736 EUR |
3.9929 EUR |
3.9595 EUR |
| 2025-07-08 |
3.7761 EUR |
14,358.8447 APT |
3.7884 EUR |
3.7128 EUR |
3.8274 EUR |
3.8105 EUR |
| 2025-07-07 |
3.8140 EUR |
13,008.8136 APT |
3.7909 EUR |
3.7732 EUR |
3.8399 EUR |
3.7940 EUR |
| 2025-07-06 |
3.7733 EUR |
18,207.5463 APT |
3.7354 EUR |
3.7144 EUR |
3.8254 EUR |
3.7899 EUR |
| 2025-07-05 |
3.7396 EUR |
25,365.1396 APT |
3.7730 EUR |
3.6983 EUR |
3.7905 EUR |
3.7353 EUR |
| 2025-07-04 |
3.8287 EUR |
69,008.4376 APT |
4.0250 EUR |
3.6759 EUR |
4.0609 EUR |
3.7317 EUR |
| 2025-07-03 |
4.0478 EUR |
15,713.0621 APT |
4.0346 EUR |
4.0000 EUR |
4.1255 EUR |
4.0668 EUR |
| 2025-07-02 |
3.9114 EUR |
30,291.7998 APT |
3.8029 EUR |
3.7572 EUR |
4.1132 EUR |
4.1033 EUR |
| 2025-07-01 |
3.9826 EUR |
66,525.7171 APT |
4.1531 EUR |
3.9125 EUR |
4.2027 EUR |
3.9411 EUR |
| 2025-06-30 |
4.1735 EUR |
12,681.1819 APT |
4.2296 EUR |
4.0655 EUR |
4.2296 EUR |
4.1242 EUR |
| 2025-06-29 |
4.1148 EUR |
20,830.0421 APT |
4.1411 EUR |
4.0243 EUR |
4.1710 EUR |
4.1156 EUR |
| 2025-06-28 |
4.1161 EUR |
45,639.3255 APT |
4.1326 EUR |
4.0418 EUR |
4.2303 EUR |
4.1325 EUR |
| 2025-06-27 |
4.3230 EUR |
188,869.6061 APT |
4.1754 EUR |
4.1156 EUR |
4.5179 EUR |
4.1287 EUR |
| 2025-06-26 |
4.1544 EUR |
119,120.2907 APT |
4.1884 EUR |
3.9736 EUR |
4.2979 EUR |
4.1772 EUR |
| 2025-06-25 |
4.1757 EUR |
354,454.4098 APT |
4.2849 EUR |
4.0027 EUR |
4.3807 EUR |
4.2031 EUR |
| 2025-06-24 |
3.9886 EUR |
208,323.6501 APT |
3.7331 EUR |
3.6652 EUR |
4.3047 EUR |
4.2558 EUR |
| 2025-06-23 |
3.5341 EUR |
54,030.4571 APT |
3.4358 EUR |
3.3586 EUR |
3.7511 EUR |
3.7407 EUR |
| 2025-06-22 |
3.4762 EUR |
67,611.2588 APT |
3.6337 EUR |
3.2643 EUR |
3.6600 EUR |
3.4064 EUR |
| 2025-06-21 |
3.8156 EUR |
85,439.3978 APT |
3.7339 EUR |
3.5600 EUR |
4.0600 EUR |
3.6118 EUR |
| 2025-06-20 |
3.7898 EUR |
20,338.7257 APT |
3.8107 EUR |
3.6200 EUR |
3.8875 EUR |
3.7566 EUR |
| 2025-06-19 |
3.8410 EUR |
10,483.6156 APT |
3.8944 EUR |
3.7678 EUR |
3.9187 EUR |
3.8128 EUR |
| 2025-06-18 |
3.8608 EUR |
10,150.3095 APT |
3.8762 EUR |
3.7340 EUR |
3.9492 EUR |
3.7340 EUR |
| 2025-06-17 |
4.1004 EUR |
12,266.4397 APT |
4.0349 EUR |
3.9351 EUR |
4.1010 EUR |
3.9442 EUR |
| 2025-06-16 |
4.0592 EUR |
36,234.0179 APT |
3.9391 EUR |
3.9096 EUR |
4.1620 EUR |
4.1519 EUR |
| 2025-06-15 |
3.8362 EUR |
3,707.2925 APT |
3.8710 EUR |
3.8429 EUR |
3.9283 EUR |
3.9109 EUR |
| 2025-06-14 |
3.8716 EUR |
2,866.5645 APT |
3.9004 EUR |
3.8300 EUR |
3.9378 EUR |
3.8591 EUR |
| 2025-06-13 |
3.8600 EUR |
31,314.1593 APT |
4.0571 EUR |
3.7746 EUR |
4.0815 EUR |
3.8898 EUR |
| 2025-06-12 |
4.3597 EUR |
8,743.6842 APT |
4.3591 EUR |
4.1785 EUR |
4.3896 EUR |
4.2277 EUR |
| 2025-06-11 |
4.4860 EUR |
47,081.3659 APT |
4.4860 EUR |
4.3066 EUR |
4.5703 EUR |
4.3066 EUR |
| 2025-06-10 |
4.2758 EUR |
4,027.0251 APT |
4.3586 EUR |
4.2765 EUR |
4.4596 EUR |
4.4596 EUR |
| 2025-06-09 |
4.1757 EUR |
11,669.0521 APT |
4.1370 EUR |
4.0741 EUR |
4.2480 EUR |
4.2480 EUR |