Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
1.0320 EUR |
272,357.7000 |
0.9950 EUR |
0.9550 EUR |
1.0360 EUR |
1.0320 EUR |
| 2024-11-14 |
0.9980 EUR |
155,967.8000 |
1.0760 EUR |
0.9920 EUR |
1.1240 EUR |
0.9980 EUR |
| 2024-11-13 |
1.0770 EUR |
98,269.2900 |
1.0540 EUR |
0.9500 EUR |
1.1030 EUR |
1.0770 EUR |
| 2024-11-12 |
1.0560 EUR |
250,526.8700 |
1.0880 EUR |
0.9560 EUR |
1.1600 EUR |
1.0560 EUR |
| 2024-11-11 |
1.0930 EUR |
67,488.9100 |
1.0370 EUR |
1.0030 EUR |
1.0940 EUR |
1.0930 EUR |
| 2024-11-10 |
1.0380 EUR |
144,760.8800 |
1.0370 EUR |
0.9720 EUR |
1.1050 EUR |
1.0380 EUR |
| 2024-11-09 |
1.0340 EUR |
57,233.4200 |
0.9750 EUR |
0.9470 EUR |
1.0380 EUR |
1.0340 EUR |
| 2024-11-08 |
0.9780 EUR |
117,009.2800 |
0.9880 EUR |
0.9340 EUR |
0.9950 EUR |
0.9780 EUR |
| 2024-11-07 |
0.9810 EUR |
59,190.9900 |
1.0030 EUR |
0.9690 EUR |
1.0610 EUR |
0.9810 EUR |
| 2024-11-06 |
1.0000 EUR |
533,918.9100 |
0.8960 EUR |
0.8960 EUR |
1.0090 EUR |
1.0000 EUR |
| 2024-11-05 |
0.8940 EUR |
113,692.6300 |
0.8390 EUR |
0.8370 EUR |
0.9570 EUR |
0.8940 EUR |
| 2024-11-04 |
0.8370 EUR |
116,358.3800 |
0.8550 EUR |
0.7960 EUR |
0.8670 EUR |
0.8370 EUR |
| 2024-11-03 |
0.8510 EUR |
172,881.9000 |
0.9260 EUR |
0.8040 EUR |
0.9470 EUR |
0.8510 EUR |
| 2024-11-02 |
0.9230 EUR |
27,744.1600 |
0.9370 EUR |
0.9000 EUR |
0.9460 EUR |
0.9230 EUR |
| 2024-11-01 |
0.9370 EUR |
84,587.3600 |
0.9200 EUR |
0.8870 EUR |
0.9520 EUR |
0.9370 EUR |
| 2024-10-31 |
0.9250 EUR |
79,619.7300 |
1.0100 EUR |
0.9130 EUR |
1.0140 EUR |
0.9250 EUR |
| 2024-10-30 |
1.0050 EUR |
99,011.6000 |
1.0090 EUR |
0.9840 EUR |
1.0440 EUR |
1.0050 EUR |
| 2024-10-29 |
0.9990 EUR |
117,224.4100 |
0.9620 EUR |
0.9610 EUR |
1.0280 EUR |
0.9990 EUR |
| 2024-10-28 |
0.9660 EUR |
120,332.6200 |
1.0400 EUR |
0.9180 EUR |
1.0400 EUR |
0.9660 EUR |
| 2024-10-27 |
1.0430 EUR |
112,623.9500 |
0.9850 EUR |
0.9360 EUR |
1.1030 EUR |
1.0430 EUR |
| 2024-10-26 |
0.9860 EUR |
98,979.0000 |
0.9780 EUR |
0.9380 EUR |
1.0040 EUR |
0.9860 EUR |
| 2024-10-25 |
0.9780 EUR |
495,937.0500 |
1.0610 EUR |
0.9550 EUR |
1.2060 EUR |
0.9780 EUR |
| 2024-10-24 |
1.0540 EUR |
999,394.4700 |
1.0510 EUR |
1.0020 EUR |
1.1110 EUR |
1.0540 EUR |
| 2024-10-23 |
1.0460 EUR |
489,266.2200 |
1.2520 EUR |
1.0360 EUR |
1.2520 EUR |
1.0460 EUR |
| 2024-10-22 |
1.2510 EUR |
685,411.5000 |
1.4510 EUR |
1.1610 EUR |
1.5170 EUR |
1.2510 EUR |
| 2024-10-21 |
1.4470 EUR |
2,108,347.0100 |
1.3680 EUR |
1.2840 EUR |
1.6130 EUR |
1.4470 EUR |
| 2024-10-20 |
1.3690 EUR |
1,769,894.8000 |
0.7990 EUR |
0.7930 EUR |
1.5900 EUR |
1.3690 EUR |
| 2024-10-19 |
0.8000 EUR |
231,936.1000 |
0.6780 EUR |
0.6750 EUR |
0.8500 EUR |
0.8000 EUR |
| 2024-10-18 |
0.6760 EUR |
60,685.6300 |
0.6560 EUR |
0.6550 EUR |
0.6800 EUR |
0.6760 EUR |
| 2024-10-17 |
0.6470 EUR |
113,160.7900 |
0.6640 EUR |
0.6360 EUR |
0.6660 EUR |
0.6470 EUR |
| 2024-10-16 |
0.6660 EUR |
73,165.3500 |
0.6820 EUR |
0.6590 EUR |
0.6830 EUR |
0.6660 EUR |
| 2024-10-15 |
0.6810 EUR |
160,861.8800 |
0.7110 EUR |
0.6730 EUR |
0.7190 EUR |
0.6810 EUR |
| 2024-10-14 |
0.7100 EUR |
191,522.0400 |
0.6660 EUR |
0.6560 EUR |
0.7110 EUR |
0.7100 EUR |
| 2024-10-13 |
0.6590 EUR |
75,805.3200 |
0.6520 EUR |
0.6330 EUR |
0.6670 EUR |
0.6590 EUR |
| 2024-10-12 |
0.6600 EUR |
64,976.5100 |
0.6590 EUR |
0.6480 EUR |
0.6740 EUR |
0.6600 EUR |
| 2024-10-11 |
0.6610 EUR |
20,770.4700 |
0.6390 EUR |
0.6300 EUR |
0.6650 EUR |
0.6610 EUR |
| 2024-10-10 |
0.6400 EUR |
71,275.8800 |
0.6410 EUR |
0.6160 EUR |
0.6560 EUR |
0.6400 EUR |
| 2024-10-09 |
0.6430 EUR |
41,288.2400 |
0.6530 EUR |
0.6360 EUR |
0.6790 EUR |
0.6430 EUR |
| 2024-10-08 |
0.6510 EUR |
94,483.3400 |
0.6730 EUR |
0.6420 EUR |
0.6810 EUR |
0.6510 EUR |
| 2024-10-07 |
0.6770 EUR |
41,855.4500 |
0.6720 EUR |
0.6700 EUR |
0.7010 EUR |
0.6770 EUR |
| 2024-10-06 |
0.6710 EUR |
22,710.2800 |
0.6390 EUR |
0.6360 EUR |
0.6710 EUR |
0.6710 EUR |
| 2024-10-05 |
0.6410 EUR |
14,903.6400 |
0.6480 EUR |
0.6340 EUR |
0.6590 EUR |
0.6410 EUR |
| 2024-10-04 |
0.6450 EUR |
320,780.0500 |
0.6180 EUR |
0.6150 EUR |
0.6520 EUR |
0.6450 EUR |
| 2024-10-03 |
0.6180 EUR |
261,380.1100 |
0.6230 EUR |
0.5950 EUR |
0.6450 EUR |
0.6180 EUR |
| 2024-10-02 |
0.6250 EUR |
311,696.6000 |
0.6140 EUR |
0.5930 EUR |
0.6430 EUR |
0.6250 EUR |
| 2024-10-01 |
0.6150 EUR |
376,924.3500 |
0.6820 EUR |
0.6150 EUR |
0.7420 EUR |
0.6150 EUR |
| 2024-09-30 |
0.6840 EUR |
100,910.5200 |
0.7510 EUR |
0.6760 EUR |
0.7580 EUR |
0.6840 EUR |
| 2024-09-29 |
0.7460 EUR |
93,525.6900 |
0.7400 EUR |
0.7120 EUR |
0.7580 EUR |
0.7460 EUR |
| 2024-09-28 |
0.7390 EUR |
107,909.6900 |
0.7670 EUR |
0.7130 EUR |
0.7840 EUR |
0.7390 EUR |
| 2024-09-27 |
0.7600 EUR |
66,887.7800 |
0.7480 EUR |
0.7370 EUR |
0.7690 EUR |
0.7600 EUR |