Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
1.0930 EUR |
24,267.7000 |
1.1550 EUR |
1.0870 EUR |
1.1650 EUR |
1.0930 EUR |
| 2024-05-18 |
1.1560 EUR |
7,962.5800 |
1.1540 EUR |
1.1300 EUR |
1.1640 EUR |
1.1560 EUR |
| 2024-05-17 |
1.1560 EUR |
41,936.4100 |
1.1190 EUR |
1.0950 EUR |
1.1680 EUR |
1.1560 EUR |
| 2024-05-16 |
1.1150 EUR |
154,756.0300 |
1.1200 EUR |
1.0750 EUR |
1.1390 EUR |
1.1150 EUR |
| 2024-05-15 |
1.1200 EUR |
109,107.5000 |
1.0570 EUR |
1.0420 EUR |
1.1270 EUR |
1.1200 EUR |
| 2024-05-14 |
1.0540 EUR |
102,902.1400 |
1.0850 EUR |
1.0460 EUR |
1.0940 EUR |
1.0540 EUR |
| 2024-05-13 |
1.0860 EUR |
91,452.1700 |
1.1170 EUR |
1.0650 EUR |
1.1240 EUR |
1.0860 EUR |
| 2024-05-12 |
1.1170 EUR |
44,598.3400 |
1.1310 EUR |
1.1030 EUR |
1.1450 EUR |
1.1170 EUR |
| 2024-05-11 |
1.1280 EUR |
12,764.8300 |
1.1350 EUR |
1.1190 EUR |
1.1470 EUR |
1.1280 EUR |
| 2024-05-10 |
1.1270 EUR |
61,311.8900 |
1.1950 EUR |
1.1260 EUR |
1.2070 EUR |
1.1270 EUR |
| 2024-05-09 |
1.1930 EUR |
64,953.1900 |
1.1330 EUR |
1.1270 EUR |
1.1930 EUR |
1.1930 EUR |
| 2024-05-08 |
1.1250 EUR |
69,186.4500 |
1.1480 EUR |
1.1100 EUR |
1.1560 EUR |
1.1250 EUR |
| 2024-05-07 |
1.1730 EUR |
94,344.5900 |
1.1620 EUR |
1.1510 EUR |
1.2210 EUR |
1.1730 EUR |
| 2024-05-06 |
1.1800 EUR |
67,284.9300 |
1.1740 EUR |
1.1510 EUR |
1.2260 EUR |
1.1800 EUR |
| 2024-05-05 |
1.1700 EUR |
42,427.2000 |
1.1430 EUR |
1.1260 EUR |
1.1900 EUR |
1.1700 EUR |
| 2024-05-04 |
1.1510 EUR |
34,429.2700 |
1.1580 EUR |
1.1480 EUR |
1.1760 EUR |
1.1510 EUR |
| 2024-05-03 |
1.1610 EUR |
57,447.2000 |
1.1230 EUR |
1.1150 EUR |
1.1660 EUR |
1.1610 EUR |
| 2024-05-02 |
1.1270 EUR |
59,029.7700 |
1.0920 EUR |
1.0900 EUR |
1.1310 EUR |
1.1270 EUR |
| 2024-05-01 |
1.0910 EUR |
185,558.7400 |
1.0950 EUR |
1.0240 EUR |
1.1320 EUR |
1.0910 EUR |
| 2024-04-30 |
1.0920 EUR |
60,204.4400 |
1.0790 EUR |
1.0600 EUR |
1.0940 EUR |
1.0920 EUR |
| 2024-04-29 |
1.1310 EUR |
88,350.1900 |
1.1960 EUR |
1.1220 EUR |
1.2080 EUR |
1.1310 EUR |
| 2024-04-28 |
1.2070 EUR |
81,137.5700 |
1.1990 EUR |
1.1990 EUR |
1.2570 EUR |
1.2070 EUR |
| 2024-04-27 |
1.1900 EUR |
78,279.4900 |
1.2910 EUR |
1.1440 EUR |
1.2910 EUR |
1.1900 EUR |
| 2024-04-26 |
1.2940 EUR |
234,809.2300 |
1.1670 EUR |
1.1530 EUR |
1.3540 EUR |
1.2940 EUR |
| 2024-04-25 |
1.1860 EUR |
94,024.3600 |
1.1600 EUR |
1.1340 EUR |
1.1990 EUR |
1.1860 EUR |
| 2024-04-24 |
1.1600 EUR |
7,819.7100 |
1.1910 EUR |
1.1520 EUR |
1.1910 EUR |
1.1600 EUR |
| 2024-04-23 |
1.2230 EUR |
9,134.2800 |
1.2430 EUR |
1.2220 EUR |
1.2450 EUR |
1.2230 EUR |
| 2024-04-22 |
1.2680 EUR |
103,103.3700 |
1.2190 EUR |
1.1970 EUR |
1.2710 EUR |
1.2680 EUR |
| 2024-04-21 |
1.2050 EUR |
51,336.5100 |
1.2340 EUR |
1.1820 EUR |
1.2460 EUR |
1.2050 EUR |
| 2024-04-20 |
1.2370 EUR |
57,180.2600 |
1.1520 EUR |
1.1340 EUR |
1.2420 EUR |
1.2370 EUR |
| 2024-04-19 |
1.1540 EUR |
151,537.9200 |
1.1740 EUR |
1.0880 EUR |
1.1950 EUR |
1.1540 EUR |
| 2024-04-18 |
1.1740 EUR |
82,265.2000 |
1.1030 EUR |
1.0870 EUR |
1.1890 EUR |
1.1740 EUR |
| 2024-04-17 |
1.1230 EUR |
93,601.1500 |
1.1260 EUR |
1.0670 EUR |
1.1470 EUR |
1.1230 EUR |
| 2024-04-16 |
1.1380 EUR |
147,770.8400 |
1.1100 EUR |
1.0580 EUR |
1.1480 EUR |
1.1380 EUR |
| 2024-04-15 |
1.1130 EUR |
284,909.7300 |
1.1470 EUR |
1.0790 EUR |
1.1910 EUR |
1.1130 EUR |
| 2024-04-14 |
1.1630 EUR |
224,373.3800 |
1.0970 EUR |
1.0400 EUR |
1.1710 EUR |
1.1630 EUR |
| 2024-04-13 |
1.0350 EUR |
301,314.1500 |
1.2270 EUR |
0.9360 EUR |
1.2420 EUR |
1.0350 EUR |
| 2024-04-12 |
1.2220 EUR |
333,568.9900 |
1.5160 EUR |
1.0020 EUR |
1.5420 EUR |
1.2220 EUR |
| 2024-04-11 |
1.5120 EUR |
85,117.1400 |
1.5410 EUR |
1.4980 EUR |
1.5680 EUR |
1.5120 EUR |
| 2024-04-10 |
1.5460 EUR |
124,866.4500 |
1.5580 EUR |
1.4710 EUR |
1.5620 EUR |
1.5460 EUR |
| 2024-04-09 |
1.5510 EUR |
58,958.2900 |
1.6520 EUR |
1.5460 EUR |
1.6520 EUR |
1.5510 EUR |
| 2024-04-08 |
1.6640 EUR |
98,989.5000 |
1.5880 EUR |
1.5460 EUR |
1.6730 EUR |
1.6640 EUR |
| 2024-04-07 |
1.5850 EUR |
84,172.6100 |
1.5710 EUR |
1.5610 EUR |
1.6060 EUR |
1.5850 EUR |
| 2024-04-06 |
1.5740 EUR |
58,721.4600 |
1.5260 EUR |
1.5260 EUR |
1.5920 EUR |
1.5740 EUR |
| 2024-04-05 |
1.5410 EUR |
110,165.7900 |
1.5640 EUR |
1.4780 EUR |
1.5720 EUR |
1.5410 EUR |
| 2024-04-04 |
1.5510 EUR |
88,151.0700 |
1.5570 EUR |
1.5200 EUR |
1.6130 EUR |
1.5510 EUR |
| 2024-04-03 |
1.5540 EUR |
114,289.2600 |
1.5960 EUR |
1.5250 EUR |
1.6730 EUR |
1.5540 EUR |
| 2024-04-02 |
1.6160 EUR |
157,238.2900 |
1.7430 EUR |
1.5850 EUR |
1.7440 EUR |
1.6160 EUR |
| 2024-04-01 |
1.7500 EUR |
185,415.7800 |
1.8590 EUR |
1.7050 EUR |
1.8640 EUR |
1.7500 EUR |
| 2024-03-31 |
1.8540 EUR |
23,904.2000 |
1.8340 EUR |
1.8300 EUR |
1.8780 EUR |
1.8540 EUR |