Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
5.3990 EUR |
63,289.1600 |
5.6230 EUR |
5.2900 EUR |
5.7210 EUR |
5.3990 EUR |
| 2022-06-07 |
5.6280 EUR |
93,121.4700 |
5.9370 EUR |
5.4750 EUR |
5.9520 EUR |
5.6280 EUR |
| 2022-06-06 |
5.9350 EUR |
51,294.9400 |
5.7000 EUR |
5.6990 EUR |
6.0020 EUR |
5.9350 EUR |
| 2022-06-05 |
5.6790 EUR |
40,168.9100 |
5.7770 EUR |
5.6470 EUR |
5.8340 EUR |
5.6790 EUR |
| 2022-06-04 |
5.7300 EUR |
24,597.6100 |
5.7400 EUR |
5.6080 EUR |
5.8000 EUR |
5.7300 EUR |
| 2022-06-03 |
5.7100 EUR |
56,365.9600 |
5.9230 EUR |
5.5890 EUR |
6.0300 EUR |
5.7100 EUR |
| 2022-06-02 |
5.9700 EUR |
100,967.6900 |
5.7010 EUR |
5.6100 EUR |
6.0350 EUR |
5.9700 EUR |
| 2022-06-01 |
5.7630 EUR |
149,695.8300 |
6.3270 EUR |
5.5800 EUR |
6.5500 EUR |
5.7630 EUR |
| 2022-05-31 |
6.3630 EUR |
167,011.7600 |
6.6940 EUR |
6.1160 EUR |
6.8150 EUR |
6.3630 EUR |
| 2022-05-30 |
6.6450 EUR |
181,126.5500 |
5.8050 EUR |
5.7320 EUR |
6.9200 EUR |
6.6450 EUR |
| 2022-05-29 |
5.8140 EUR |
76,445.1600 |
5.7800 EUR |
5.5600 EUR |
5.9240 EUR |
5.8140 EUR |
| 2022-05-28 |
5.8100 EUR |
91,244.7900 |
5.6760 EUR |
5.6270 EUR |
5.9620 EUR |
5.8100 EUR |
| 2022-05-27 |
5.6600 EUR |
267,311.0200 |
5.9570 EUR |
5.3890 EUR |
6.0200 EUR |
5.6600 EUR |
| 2022-05-26 |
6.0400 EUR |
176,089.7900 |
6.8800 EUR |
5.8140 EUR |
6.9510 EUR |
6.0400 EUR |
| 2022-05-25 |
6.9700 EUR |
50,506.9000 |
7.0100 EUR |
6.8000 EUR |
7.2040 EUR |
6.9700 EUR |
| 2022-05-24 |
6.9900 EUR |
95,845.3100 |
7.2790 EUR |
6.5300 EUR |
7.3930 EUR |
6.9900 EUR |
| 2022-05-23 |
7.1890 EUR |
100,267.4200 |
7.5600 EUR |
7.1010 EUR |
7.9600 EUR |
7.1890 EUR |
| 2022-05-22 |
7.5950 EUR |
40,430.5300 |
7.5710 EUR |
7.3500 EUR |
7.7800 EUR |
7.5950 EUR |
| 2022-05-21 |
7.6000 EUR |
38,686.5500 |
7.3120 EUR |
7.1600 EUR |
7.7870 EUR |
7.6000 EUR |
| 2022-05-20 |
7.4610 EUR |
104,543.1600 |
7.6000 EUR |
7.1300 EUR |
7.9000 EUR |
7.4610 EUR |
| 2022-05-19 |
7.6300 EUR |
110,895.4500 |
7.6200 EUR |
7.0600 EUR |
7.8100 EUR |
7.6300 EUR |
| 2022-05-18 |
7.6510 EUR |
180,679.9900 |
8.4200 EUR |
7.2730 EUR |
8.5930 EUR |
7.6510 EUR |
| 2022-05-17 |
8.4650 EUR |
268,531.9100 |
7.7490 EUR |
7.7070 EUR |
8.7970 EUR |
8.4650 EUR |
| 2022-05-16 |
7.7400 EUR |
92,901.4600 |
8.7200 EUR |
7.5190 EUR |
8.7200 EUR |
7.7400 EUR |
| 2022-05-15 |
8.5200 EUR |
90,696.8300 |
8.2700 EUR |
7.7500 EUR |
8.8300 EUR |
8.5200 EUR |
| 2022-05-14 |
8.2400 EUR |
159,861.5600 |
8.1800 EUR |
6.9300 EUR |
8.7710 EUR |
8.2400 EUR |
| 2022-05-13 |
8.4150 EUR |
365,428.5500 |
7.5100 EUR |
7.3630 EUR |
9.3900 EUR |
8.4150 EUR |
| 2022-05-12 |
7.7000 EUR |
817,161.7600 |
5.4450 EUR |
4.9630 EUR |
8.6600 EUR |
7.7000 EUR |
| 2022-05-11 |
5.3590 EUR |
898,998.5400 |
8.5680 EUR |
4.9260 EUR |
8.9600 EUR |
5.3590 EUR |
| 2022-05-10 |
8.4740 EUR |
692,238.2500 |
7.5990 EUR |
7.3830 EUR |
9.6700 EUR |
8.4740 EUR |
| 2022-05-09 |
7.6570 EUR |
408,615.2600 |
10.7100 EUR |
7.6530 EUR |
11.0600 EUR |
7.6570 EUR |
| 2022-05-08 |
10.6610 EUR |
102,883.5100 |
11.7090 EUR |
10.5050 EUR |
11.8660 EUR |
10.6610 EUR |
| 2022-05-07 |
11.7100 EUR |
83,768.7800 |
12.5300 EUR |
11.5000 EUR |
12.6300 EUR |
11.7100 EUR |
| 2022-05-06 |
12.5270 EUR |
249,812.9500 |
12.9600 EUR |
12.0400 EUR |
13.2030 EUR |
12.5270 EUR |
| 2022-05-05 |
13.0000 EUR |
303,900.8200 |
14.6520 EUR |
12.2530 EUR |
15.7610 EUR |
13.0000 EUR |
| 2022-05-04 |
14.6780 EUR |
372,741.4000 |
13.4630 EUR |
13.3160 EUR |
16.7500 EUR |
14.6780 EUR |
| 2022-05-03 |
13.3950 EUR |
153,282.2000 |
14.2680 EUR |
13.1890 EUR |
15.0020 EUR |
13.3950 EUR |
| 2022-05-02 |
14.3410 EUR |
278,327.8700 |
15.0830 EUR |
13.5330 EUR |
16.4760 EUR |
14.3410 EUR |
| 2022-05-01 |
15.2260 EUR |
585,793.4900 |
18.8870 EUR |
14.7380 EUR |
19.5850 EUR |
15.2260 EUR |
| 2022-04-30 |
18.5640 EUR |
618,051.4200 |
18.1610 EUR |
18.1610 EUR |
24.3000 EUR |
18.5640 EUR |
| 2022-04-29 |
18.0660 EUR |
518,843.0500 |
22.5900 EUR |
17.4710 EUR |
23.2680 EUR |
18.0660 EUR |
| 2022-04-28 |
23.6700 EUR |
412,548.2800 |
18.4300 EUR |
18.1300 EUR |
26.2610 EUR |
23.6700 EUR |
| 2022-04-27 |
18.3200 EUR |
125,680.1000 |
16.9700 EUR |
16.7770 EUR |
18.8700 EUR |
18.3200 EUR |
| 2022-04-26 |
17.1500 EUR |
249,507.4700 |
18.0470 EUR |
16.3200 EUR |
18.2500 EUR |
17.1500 EUR |
| 2022-04-25 |
16.9170 EUR |
322,679.5000 |
15.6170 EUR |
14.9890 EUR |
17.1380 EUR |
16.9170 EUR |
| 2022-04-24 |
15.7270 EUR |
276,415.6500 |
15.4400 EUR |
14.7690 EUR |
16.5300 EUR |
15.7270 EUR |
| 2022-04-23 |
15.4750 EUR |
429,461.7400 |
14.2380 EUR |
14.0580 EUR |
17.0430 EUR |
15.4750 EUR |
| 2022-04-22 |
14.0130 EUR |
256,477.0100 |
13.1700 EUR |
12.6490 EUR |
14.2600 EUR |
14.0130 EUR |
| 2022-04-21 |
13.0990 EUR |
327,211.3900 |
15.4530 EUR |
12.9970 EUR |
15.4600 EUR |
13.0990 EUR |
| 2022-04-20 |
15.8300 EUR |
596,304.0700 |
12.3960 EUR |
12.0200 EUR |
16.0800 EUR |
15.8300 EUR |