Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2020 EUR |
55,576.3700 |
0.2040 EUR |
0.2020 EUR |
0.2060 EUR |
0.2020 EUR |
| 2025-12-04 |
0.2050 EUR |
310,608.7900 |
0.2160 EUR |
0.2010 EUR |
0.2160 EUR |
0.2050 EUR |
| 2025-12-03 |
0.2090 EUR |
226,543.6900 |
0.2110 EUR |
0.2000 EUR |
0.2130 EUR |
0.2090 EUR |
| 2025-12-02 |
0.2130 EUR |
133,886.5800 |
0.2040 EUR |
0.2010 EUR |
0.2250 EUR |
0.2130 EUR |
| 2025-12-01 |
0.2050 EUR |
353,992.0200 |
0.2200 EUR |
0.2000 EUR |
0.2200 EUR |
0.2050 EUR |
| 2025-11-30 |
0.2270 EUR |
150,381.1100 |
0.2300 EUR |
0.2250 EUR |
0.2310 EUR |
0.2270 EUR |
| 2025-11-29 |
0.2320 EUR |
204,268.9600 |
0.2340 EUR |
0.2290 EUR |
0.2370 EUR |
0.2320 EUR |
| 2025-11-28 |
0.2340 EUR |
337,819.7000 |
0.2400 EUR |
0.2300 EUR |
0.2440 EUR |
0.2340 EUR |
| 2025-11-27 |
0.2450 EUR |
149,807.2300 |
0.2400 EUR |
0.2350 EUR |
0.2450 EUR |
0.2450 EUR |
| 2025-11-26 |
0.2420 EUR |
1,389,151.5100 |
0.2490 EUR |
0.2330 EUR |
0.2490 EUR |
0.2420 EUR |
| 2025-11-25 |
0.2410 EUR |
4,106,131.3300 |
0.2490 EUR |
0.2330 EUR |
0.2490 EUR |
0.2410 EUR |
| 2025-11-24 |
0.2500 EUR |
4,104,762.2900 |
0.2450 EUR |
0.2420 EUR |
0.2530 EUR |
0.2500 EUR |
| 2025-11-23 |
0.2490 EUR |
1,624,043.0100 |
0.2410 EUR |
0.2410 EUR |
0.2510 EUR |
0.2490 EUR |
| 2025-11-22 |
0.2430 EUR |
114,054.3500 |
0.2480 EUR |
0.2390 EUR |
0.2480 EUR |
0.2430 EUR |
| 2025-11-21 |
0.2480 EUR |
559,306.4300 |
0.2740 EUR |
0.2380 EUR |
0.2780 EUR |
0.2480 EUR |
| 2025-11-20 |
0.2750 EUR |
910,746.9800 |
0.2880 EUR |
0.2640 EUR |
0.2950 EUR |
0.2750 EUR |
| 2025-11-19 |
0.2740 EUR |
231,448.6900 |
0.2860 EUR |
0.2720 EUR |
0.2910 EUR |
0.2740 EUR |
| 2025-11-18 |
0.2920 EUR |
533,332.1800 |
0.2810 EUR |
0.2740 EUR |
0.2970 EUR |
0.2920 EUR |
| 2025-11-17 |
0.2830 EUR |
230,961.3100 |
0.3000 EUR |
0.2820 EUR |
0.3060 EUR |
0.2830 EUR |
| 2025-11-16 |
0.2930 EUR |
352,660.6000 |
0.3030 EUR |
0.2870 EUR |
0.3070 EUR |
0.2930 EUR |
| 2025-11-15 |
0.3030 EUR |
405,902.2800 |
0.3030 EUR |
0.3020 EUR |
0.3110 EUR |
0.3030 EUR |
| 2025-11-14 |
0.3060 EUR |
640,284.0100 |
0.3090 EUR |
0.2950 EUR |
0.3130 EUR |
0.3060 EUR |
| 2025-11-13 |
0.3080 EUR |
192,883.3800 |
0.3250 EUR |
0.3040 EUR |
0.3300 EUR |
0.3080 EUR |
| 2025-11-12 |
0.3210 EUR |
59,324.9700 |
0.3220 EUR |
0.3150 EUR |
0.3410 EUR |
0.3210 EUR |
| 2025-11-11 |
0.3260 EUR |
724,146.5200 |
0.3510 EUR |
0.3260 EUR |
0.3550 EUR |
0.3260 EUR |
| 2025-11-10 |
0.3520 EUR |
763,990.2600 |
0.3420 EUR |
0.3330 EUR |
0.3600 EUR |
0.3520 EUR |
| 2025-11-09 |
0.3460 EUR |
81,903.8000 |
0.3410 EUR |
0.3270 EUR |
0.3500 EUR |
0.3460 EUR |
| 2025-11-08 |
0.3400 EUR |
170,833.3700 |
0.3600 EUR |
0.3370 EUR |
0.3630 EUR |
0.3400 EUR |
| 2025-11-07 |
0.3620 EUR |
527,763.0400 |
0.3170 EUR |
0.3160 EUR |
0.3630 EUR |
0.3620 EUR |
| 2025-11-06 |
0.3120 EUR |
287,633.2200 |
0.3300 EUR |
0.3060 EUR |
0.3320 EUR |
0.3120 EUR |
| 2025-11-05 |
0.3300 EUR |
270,751.3300 |
0.3080 EUR |
0.2960 EUR |
0.3330 EUR |
0.3300 EUR |
| 2025-11-04 |
0.3040 EUR |
264,910.1800 |
0.3220 EUR |
0.3000 EUR |
0.3260 EUR |
0.3040 EUR |
| 2025-11-03 |
0.3150 EUR |
773,584.1700 |
0.3530 EUR |
0.3080 EUR |
0.3530 EUR |
0.3150 EUR |
| 2025-11-02 |
0.3470 EUR |
141,528.8500 |
0.3560 EUR |
0.3450 EUR |
0.3610 EUR |
0.3470 EUR |
| 2025-11-01 |
0.3550 EUR |
163,714.4500 |
0.3450 EUR |
0.3380 EUR |
0.3570 EUR |
0.3550 EUR |
| 2025-10-31 |
0.3450 EUR |
255,622.5500 |
0.3440 EUR |
0.3410 EUR |
0.3520 EUR |
0.3450 EUR |
| 2025-10-30 |
0.3370 EUR |
413,762.5900 |
0.3680 EUR |
0.3300 EUR |
0.3710 EUR |
0.3370 EUR |
| 2025-10-29 |
0.3720 EUR |
568,070.6200 |
0.3620 EUR |
0.3550 EUR |
0.3790 EUR |
0.3720 EUR |
| 2025-10-28 |
0.3610 EUR |
528,713.7300 |
0.3800 EUR |
0.3590 EUR |
0.3900 EUR |
0.3610 EUR |
| 2025-10-27 |
0.3850 EUR |
67,150.9800 |
0.3830 EUR |
0.3710 EUR |
0.3950 EUR |
0.3850 EUR |
| 2025-10-26 |
0.3810 EUR |
44,475.5300 |
0.3790 EUR |
0.3750 EUR |
0.3860 EUR |
0.3810 EUR |
| 2025-10-25 |
0.3860 EUR |
67,985.8000 |
0.4100 EUR |
0.3760 EUR |
0.4120 EUR |
0.3860 EUR |
| 2025-10-24 |
0.4160 EUR |
583,081.6800 |
0.3750 EUR |
0.3740 EUR |
0.4240 EUR |
0.4160 EUR |
| 2025-10-23 |
0.3680 EUR |
374,106.6100 |
0.3340 EUR |
0.3330 EUR |
0.3680 EUR |
0.3680 EUR |
| 2025-10-22 |
0.3290 EUR |
310,291.4300 |
0.3420 EUR |
0.3290 EUR |
0.3450 EUR |
0.3290 EUR |
| 2025-10-21 |
0.3420 EUR |
292,766.7800 |
0.3490 EUR |
0.3360 EUR |
0.3630 EUR |
0.3420 EUR |
| 2025-10-20 |
0.3480 EUR |
604,990.0400 |
0.3430 EUR |
0.3370 EUR |
0.3610 EUR |
0.3480 EUR |
| 2025-10-19 |
0.3450 EUR |
360,182.7900 |
0.3320 EUR |
0.3290 EUR |
0.3500 EUR |
0.3450 EUR |
| 2025-10-18 |
0.3320 EUR |
210,575.0300 |
0.3320 EUR |
0.3260 EUR |
0.3380 EUR |
0.3320 EUR |
| 2025-10-17 |
0.3320 EUR |
317,227.7200 |
0.3350 EUR |
0.3180 EUR |
0.3500 EUR |
0.3320 EUR |