Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-04 |
5.4910 EUR |
54,339.5300 |
5.5210 EUR |
5.4400 EUR |
5.5610 EUR |
5.4910 EUR |
| 2023-02-03 |
5.5270 EUR |
71,735.7300 |
5.4200 EUR |
5.3340 EUR |
5.5500 EUR |
5.5270 EUR |
| 2023-02-02 |
5.4390 EUR |
80,241.8400 |
5.5030 EUR |
5.3480 EUR |
5.7430 EUR |
5.4390 EUR |
| 2023-02-01 |
5.4820 EUR |
73,259.5200 |
5.4080 EUR |
5.0540 EUR |
5.5470 EUR |
5.4820 EUR |
| 2023-01-31 |
5.3860 EUR |
76,068.6800 |
5.3480 EUR |
5.2930 EUR |
5.5030 EUR |
5.3860 EUR |
| 2023-01-30 |
5.3590 EUR |
68,140.7200 |
5.7310 EUR |
5.2230 EUR |
5.8070 EUR |
5.3590 EUR |
| 2023-01-29 |
5.7300 EUR |
59,027.2300 |
5.5350 EUR |
5.4800 EUR |
5.8100 EUR |
5.7300 EUR |
| 2023-01-28 |
5.5430 EUR |
86,777.5500 |
5.7660 EUR |
5.4720 EUR |
5.8600 EUR |
5.5430 EUR |
| 2023-01-27 |
5.7870 EUR |
126,267.7600 |
5.6290 EUR |
5.4000 EUR |
5.8900 EUR |
5.7870 EUR |
| 2023-01-26 |
5.5980 EUR |
109,392.9400 |
5.5100 EUR |
5.4400 EUR |
5.8700 EUR |
5.5980 EUR |
| 2023-01-25 |
5.4420 EUR |
214,588.4200 |
5.0200 EUR |
4.8610 EUR |
5.7120 EUR |
5.4420 EUR |
| 2023-01-24 |
4.9960 EUR |
132,224.6400 |
5.1500 EUR |
4.8700 EUR |
5.4670 EUR |
4.9960 EUR |
| 2023-01-23 |
5.1710 EUR |
125,080.7500 |
5.1400 EUR |
5.1000 EUR |
5.4610 EUR |
5.1710 EUR |
| 2023-01-22 |
5.0840 EUR |
295,888.9300 |
5.0730 EUR |
4.9530 EUR |
5.4040 EUR |
5.0840 EUR |
| 2023-01-21 |
5.2390 EUR |
290,272.1000 |
4.7970 EUR |
4.6700 EUR |
5.5300 EUR |
5.2390 EUR |
| 2023-01-20 |
4.7450 EUR |
139,017.4500 |
4.4490 EUR |
4.4250 EUR |
4.8200 EUR |
4.7450 EUR |
| 2023-01-19 |
4.4410 EUR |
105,063.3800 |
4.1800 EUR |
4.1700 EUR |
4.4500 EUR |
4.4410 EUR |
| 2023-01-18 |
4.2200 EUR |
96,928.4600 |
4.5700 EUR |
4.1520 EUR |
4.5710 EUR |
4.2200 EUR |
| 2023-01-17 |
4.5610 EUR |
56,432.0600 |
4.5750 EUR |
4.4900 EUR |
4.7150 EUR |
4.5610 EUR |
| 2023-01-16 |
4.5980 EUR |
159,470.6000 |
4.7520 EUR |
4.4260 EUR |
4.8900 EUR |
4.5980 EUR |
| 2023-01-15 |
4.7430 EUR |
65,120.0000 |
4.8070 EUR |
4.5350 EUR |
4.8830 EUR |
4.7430 EUR |
| 2023-01-14 |
4.7930 EUR |
132,572.6000 |
4.5460 EUR |
4.5400 EUR |
5.1170 EUR |
4.7930 EUR |
| 2023-01-13 |
4.5630 EUR |
94,826.5900 |
4.4670 EUR |
4.3450 EUR |
4.6110 EUR |
4.5630 EUR |
| 2023-01-12 |
4.4740 EUR |
162,085.2200 |
4.6180 EUR |
4.1890 EUR |
4.7130 EUR |
4.4740 EUR |
| 2023-01-11 |
4.5810 EUR |
159,842.9800 |
4.5500 EUR |
4.3890 EUR |
4.8240 EUR |
4.5810 EUR |
| 2023-01-10 |
4.5480 EUR |
200,282.1300 |
4.3110 EUR |
4.1650 EUR |
4.7330 EUR |
4.5480 EUR |
| 2023-01-09 |
4.2900 EUR |
233,559.5000 |
4.1740 EUR |
4.1000 EUR |
4.6500 EUR |
4.2900 EUR |
| 2023-01-08 |
4.1030 EUR |
103,092.4200 |
3.9080 EUR |
3.8300 EUR |
4.2110 EUR |
4.1030 EUR |
| 2023-01-07 |
3.9200 EUR |
80,505.2500 |
3.7820 EUR |
3.7720 EUR |
3.9900 EUR |
3.9200 EUR |
| 2023-01-06 |
3.7800 EUR |
62,680.2600 |
3.8030 EUR |
3.7050 EUR |
3.8310 EUR |
3.7800 EUR |
| 2023-01-05 |
3.7940 EUR |
67,102.5700 |
3.8300 EUR |
3.7500 EUR |
3.8640 EUR |
3.7940 EUR |
| 2023-01-04 |
3.8020 EUR |
123,075.3800 |
3.7890 EUR |
3.7690 EUR |
3.9700 EUR |
3.8020 EUR |
| 2023-01-03 |
3.7970 EUR |
77,056.6000 |
3.6930 EUR |
3.6300 EUR |
3.8240 EUR |
3.7970 EUR |
| 2023-01-02 |
3.7230 EUR |
42,946.0800 |
3.6020 EUR |
3.5470 EUR |
3.7300 EUR |
3.7230 EUR |
| 2023-01-01 |
3.6050 EUR |
158,129.0400 |
3.3820 EUR |
3.3750 EUR |
3.7730 EUR |
3.6050 EUR |
| 2022-12-31 |
3.3910 EUR |
16,153.1900 |
3.3620 EUR |
3.3530 EUR |
3.4020 EUR |
3.3910 EUR |
| 2022-12-30 |
3.3610 EUR |
42,089.5200 |
3.3800 EUR |
3.3400 EUR |
3.4150 EUR |
3.3610 EUR |
| 2022-12-29 |
3.3720 EUR |
27,927.3000 |
3.3890 EUR |
3.3590 EUR |
3.4300 EUR |
3.3720 EUR |
| 2022-12-28 |
3.4220 EUR |
63,720.6600 |
3.4410 EUR |
3.3260 EUR |
3.4520 EUR |
3.4220 EUR |
| 2022-12-27 |
3.4290 EUR |
43,594.9100 |
3.3900 EUR |
3.3600 EUR |
3.4300 EUR |
3.4290 EUR |
| 2022-12-26 |
3.3580 EUR |
10,607.7100 |
3.3800 EUR |
3.3560 EUR |
3.4000 EUR |
3.3580 EUR |
| 2022-12-25 |
3.3860 EUR |
43,935.3900 |
3.3900 EUR |
3.3350 EUR |
3.4020 EUR |
3.3860 EUR |
| 2022-12-24 |
3.4030 EUR |
33,535.7400 |
3.3650 EUR |
3.3380 EUR |
3.4300 EUR |
3.4030 EUR |
| 2022-12-23 |
3.3560 EUR |
55,179.8300 |
3.3990 EUR |
3.3200 EUR |
3.4950 EUR |
3.3560 EUR |
| 2022-12-22 |
3.3840 EUR |
101,980.7000 |
3.3430 EUR |
3.3000 EUR |
3.4470 EUR |
3.3840 EUR |
| 2022-12-21 |
3.3540 EUR |
95,115.9000 |
3.3220 EUR |
3.2600 EUR |
3.3800 EUR |
3.3540 EUR |
| 2022-12-20 |
3.3300 EUR |
76,853.5400 |
3.2100 EUR |
3.1900 EUR |
3.3750 EUR |
3.3300 EUR |
| 2022-12-19 |
3.2020 EUR |
86,051.8000 |
3.3010 EUR |
3.1330 EUR |
3.3850 EUR |
3.2020 EUR |
| 2022-12-18 |
3.3300 EUR |
97,215.0800 |
3.3510 EUR |
3.2400 EUR |
3.3710 EUR |
3.3300 EUR |
| 2022-12-17 |
3.3460 EUR |
116,740.2800 |
3.2430 EUR |
3.0770 EUR |
3.3460 EUR |
3.3460 EUR |