Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
1.4710 EUR |
57,128.0100 |
1.4410 EUR |
1.4300 EUR |
1.4950 EUR |
1.4710 EUR |
| 2023-11-30 |
1.4410 EUR |
52,568.0900 |
1.4380 EUR |
1.4340 EUR |
1.4980 EUR |
1.4410 EUR |
| 2023-11-29 |
1.4460 EUR |
41,848.5500 |
1.4300 EUR |
1.3810 EUR |
1.4780 EUR |
1.4460 EUR |
| 2023-11-28 |
1.4430 EUR |
110,864.5600 |
1.4910 EUR |
1.4170 EUR |
1.5290 EUR |
1.4430 EUR |
| 2023-11-27 |
1.4830 EUR |
118,129.2000 |
1.4940 EUR |
1.4370 EUR |
1.5250 EUR |
1.4830 EUR |
| 2023-11-26 |
1.5010 EUR |
189,653.0800 |
1.5510 EUR |
1.4820 EUR |
1.6260 EUR |
1.5010 EUR |
| 2023-11-25 |
1.5560 EUR |
343,224.2200 |
1.3560 EUR |
1.3510 EUR |
1.6010 EUR |
1.5560 EUR |
| 2023-11-24 |
1.3620 EUR |
168,253.7900 |
1.3000 EUR |
1.2840 EUR |
1.3700 EUR |
1.3620 EUR |
| 2023-11-23 |
1.3050 EUR |
19,899.9200 |
1.3270 EUR |
1.2900 EUR |
1.3830 EUR |
1.3050 EUR |
| 2023-11-22 |
1.3240 EUR |
34,053.9200 |
1.2200 EUR |
1.2170 EUR |
1.3440 EUR |
1.3240 EUR |
| 2023-11-21 |
1.2120 EUR |
70,526.2700 |
1.3850 EUR |
1.2100 EUR |
1.4350 EUR |
1.2120 EUR |
| 2023-11-20 |
1.3810 EUR |
54,406.5400 |
1.2720 EUR |
1.2570 EUR |
1.3890 EUR |
1.3810 EUR |
| 2023-11-19 |
1.2570 EUR |
27,788.1000 |
1.2250 EUR |
1.2000 EUR |
1.2660 EUR |
1.2570 EUR |
| 2023-11-18 |
1.2290 EUR |
9,461.8600 |
1.2480 EUR |
1.1640 EUR |
1.2530 EUR |
1.2290 EUR |
| 2023-11-17 |
1.2470 EUR |
20,321.1300 |
1.2810 EUR |
1.1920 EUR |
1.3290 EUR |
1.2470 EUR |
| 2023-11-16 |
1.2890 EUR |
46,448.2800 |
1.3500 EUR |
1.2610 EUR |
1.3830 EUR |
1.2890 EUR |
| 2023-11-15 |
1.3590 EUR |
66,226.7300 |
1.2770 EUR |
1.2760 EUR |
1.3590 EUR |
1.3590 EUR |
| 2023-11-14 |
1.2790 EUR |
72,039.1300 |
1.3550 EUR |
1.2080 EUR |
1.3970 EUR |
1.2790 EUR |
| 2023-11-13 |
1.3840 EUR |
46,365.9000 |
1.3920 EUR |
1.3290 EUR |
1.4710 EUR |
1.3840 EUR |
| 2023-11-12 |
1.3820 EUR |
40,877.1400 |
1.3450 EUR |
1.2790 EUR |
1.3920 EUR |
1.3820 EUR |
| 2023-11-11 |
1.3560 EUR |
61,472.9000 |
1.3500 EUR |
1.2980 EUR |
1.3810 EUR |
1.3560 EUR |
| 2023-11-10 |
1.3450 EUR |
100,412.6000 |
1.3000 EUR |
1.2580 EUR |
1.3490 EUR |
1.3450 EUR |
| 2023-11-09 |
1.2990 EUR |
121,264.2100 |
1.3700 EUR |
1.0720 EUR |
1.4320 EUR |
1.2990 EUR |
| 2023-11-08 |
1.3760 EUR |
37,867.9900 |
1.3240 EUR |
1.3150 EUR |
1.3890 EUR |
1.3760 EUR |
| 2023-11-07 |
1.3300 EUR |
38,910.3000 |
1.3930 EUR |
1.2900 EUR |
1.3980 EUR |
1.3300 EUR |
| 2023-11-06 |
1.3930 EUR |
55,850.9200 |
1.3550 EUR |
1.3160 EUR |
1.4140 EUR |
1.3930 EUR |
| 2023-11-05 |
1.3590 EUR |
68,295.2700 |
1.3000 EUR |
1.2980 EUR |
1.4740 EUR |
1.3590 EUR |
| 2023-11-04 |
1.3040 EUR |
12,342.2900 |
1.2620 EUR |
1.2540 EUR |
1.3080 EUR |
1.3040 EUR |
| 2023-11-03 |
1.2720 EUR |
67,375.5100 |
1.2980 EUR |
1.2490 EUR |
1.3500 EUR |
1.2720 EUR |
| 2023-11-02 |
1.3070 EUR |
46,589.1800 |
1.2780 EUR |
1.2190 EUR |
1.3090 EUR |
1.3070 EUR |
| 2023-11-01 |
1.2860 EUR |
126,168.8000 |
1.2560 EUR |
1.2110 EUR |
1.2990 EUR |
1.2860 EUR |
| 2023-10-31 |
1.2530 EUR |
53,268.5500 |
1.2990 EUR |
1.2020 EUR |
1.3180 EUR |
1.2530 EUR |
| 2023-10-30 |
1.2930 EUR |
81,415.7600 |
1.3300 EUR |
1.2630 EUR |
1.3310 EUR |
1.2930 EUR |
| 2023-10-29 |
1.3240 EUR |
55,054.9300 |
1.2930 EUR |
1.2690 EUR |
1.3620 EUR |
1.3240 EUR |
| 2023-10-28 |
1.2940 EUR |
50,244.1900 |
1.2300 EUR |
1.2300 EUR |
1.3190 EUR |
1.2940 EUR |
| 2023-10-27 |
1.2220 EUR |
58,133.8800 |
1.2550 EUR |
1.1940 EUR |
1.2550 EUR |
1.2220 EUR |
| 2023-10-26 |
1.2490 EUR |
115,710.6200 |
1.2470 EUR |
1.1880 EUR |
1.3100 EUR |
1.2490 EUR |
| 2023-10-25 |
1.2530 EUR |
102,346.3200 |
1.1630 EUR |
1.1460 EUR |
1.3090 EUR |
1.2530 EUR |
| 2023-10-24 |
1.1650 EUR |
135,932.3600 |
1.1180 EUR |
1.1140 EUR |
1.2020 EUR |
1.1650 EUR |
| 2023-10-23 |
1.1200 EUR |
239,553.7400 |
1.0810 EUR |
1.0360 EUR |
1.1410 EUR |
1.1200 EUR |
| 2023-10-22 |
1.0560 EUR |
75,445.7700 |
1.0610 EUR |
1.0420 EUR |
1.0910 EUR |
1.0560 EUR |
| 2023-10-21 |
1.0630 EUR |
84,632.2200 |
1.0340 EUR |
1.0240 EUR |
1.0720 EUR |
1.0630 EUR |
| 2023-10-20 |
1.0310 EUR |
34,803.8100 |
0.9850 EUR |
0.9800 EUR |
1.0370 EUR |
1.0310 EUR |
| 2023-10-19 |
0.9890 EUR |
58,777.6200 |
1.0590 EUR |
0.9760 EUR |
1.0710 EUR |
0.9890 EUR |
| 2023-10-18 |
1.0530 EUR |
70,364.5900 |
1.0290 EUR |
1.0180 EUR |
1.0820 EUR |
1.0530 EUR |
| 2023-10-17 |
1.0450 EUR |
154,880.9900 |
1.0160 EUR |
1.0130 EUR |
1.0760 EUR |
1.0450 EUR |
| 2023-10-16 |
1.0240 EUR |
105,980.7300 |
1.0170 EUR |
1.0020 EUR |
1.0470 EUR |
1.0240 EUR |
| 2023-10-15 |
1.0200 EUR |
31,077.1300 |
1.0040 EUR |
1.0000 EUR |
1.0260 EUR |
1.0200 EUR |
| 2023-10-14 |
0.9990 EUR |
52,180.3200 |
0.9970 EUR |
0.9940 EUR |
1.0040 EUR |
0.9990 EUR |
| 2023-10-13 |
1.0010 EUR |
19,012.4100 |
0.9930 EUR |
0.9800 EUR |
1.0130 EUR |
1.0010 EUR |