Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
3.6890 EUR |
74,522.0800 |
3.9180 EUR |
3.6700 EUR |
3.9180 EUR |
3.6890 EUR |
| 2022-11-30 |
3.9620 EUR |
176,253.1000 |
3.9700 EUR |
3.7900 EUR |
4.3100 EUR |
3.9620 EUR |
| 2022-11-29 |
3.9870 EUR |
50,258.6900 |
3.9200 EUR |
3.8800 EUR |
4.0700 EUR |
3.9870 EUR |
| 2022-11-28 |
3.9400 EUR |
189,460.9400 |
3.7020 EUR |
3.4020 EUR |
4.1000 EUR |
3.9400 EUR |
| 2022-11-27 |
3.6480 EUR |
169,593.2500 |
3.4220 EUR |
3.4220 EUR |
3.8170 EUR |
3.6480 EUR |
| 2022-11-26 |
3.4380 EUR |
103,972.8600 |
3.1100 EUR |
3.1100 EUR |
3.5000 EUR |
3.4380 EUR |
| 2022-11-25 |
3.1000 EUR |
34,345.8900 |
3.1900 EUR |
3.0500 EUR |
3.1900 EUR |
3.1000 EUR |
| 2022-11-24 |
3.1960 EUR |
79,624.2400 |
3.3090 EUR |
3.0910 EUR |
3.3320 EUR |
3.1960 EUR |
| 2022-11-23 |
3.3090 EUR |
105,873.1000 |
3.1300 EUR |
3.0500 EUR |
3.3600 EUR |
3.3090 EUR |
| 2022-11-22 |
3.1580 EUR |
146,020.1300 |
3.0600 EUR |
2.7760 EUR |
3.1780 EUR |
3.1580 EUR |
| 2022-11-21 |
3.0620 EUR |
79,497.1900 |
2.9100 EUR |
2.8200 EUR |
3.1030 EUR |
3.0620 EUR |
| 2022-11-20 |
2.9400 EUR |
77,014.1700 |
3.2050 EUR |
2.8500 EUR |
3.2410 EUR |
2.9400 EUR |
| 2022-11-19 |
3.2270 EUR |
84,156.7700 |
3.0670 EUR |
2.9450 EUR |
3.2900 EUR |
3.2270 EUR |
| 2022-11-18 |
3.0500 EUR |
115,559.7600 |
2.7900 EUR |
2.7900 EUR |
3.1100 EUR |
3.0500 EUR |
| 2022-11-17 |
2.7920 EUR |
23,390.6300 |
2.8500 EUR |
2.7400 EUR |
2.9100 EUR |
2.7920 EUR |
| 2022-11-16 |
2.8660 EUR |
59,884.5700 |
2.8280 EUR |
2.7130 EUR |
2.9600 EUR |
2.8660 EUR |
| 2022-11-15 |
2.8390 EUR |
54,265.8700 |
2.8830 EUR |
2.8000 EUR |
2.9710 EUR |
2.8390 EUR |
| 2022-11-14 |
2.8150 EUR |
71,857.7500 |
2.7830 EUR |
2.5310 EUR |
2.9800 EUR |
2.8150 EUR |
| 2022-11-13 |
2.7570 EUR |
56,264.6900 |
2.7900 EUR |
2.7070 EUR |
2.9200 EUR |
2.7570 EUR |
| 2022-11-12 |
2.7650 EUR |
73,004.2200 |
3.0800 EUR |
2.7400 EUR |
3.0800 EUR |
2.7650 EUR |
| 2022-11-11 |
3.0390 EUR |
135,959.3800 |
3.4500 EUR |
2.8170 EUR |
3.4550 EUR |
3.0390 EUR |
| 2022-11-10 |
3.4640 EUR |
115,713.4100 |
2.8500 EUR |
2.8300 EUR |
3.5900 EUR |
3.4640 EUR |
| 2022-11-09 |
2.8400 EUR |
190,572.2300 |
3.8700 EUR |
2.7900 EUR |
3.9100 EUR |
2.8400 EUR |
| 2022-11-08 |
3.9340 EUR |
116,534.4900 |
4.6220 EUR |
3.1770 EUR |
4.6400 EUR |
3.9340 EUR |
| 2022-11-07 |
4.5880 EUR |
79,283.8900 |
4.8000 EUR |
4.5280 EUR |
4.8700 EUR |
4.5880 EUR |
| 2022-11-06 |
4.7700 EUR |
57,203.4100 |
5.1500 EUR |
4.7700 EUR |
5.2600 EUR |
4.7700 EUR |
| 2022-11-05 |
5.1950 EUR |
103,089.0600 |
4.7600 EUR |
4.7200 EUR |
5.2710 EUR |
5.1950 EUR |
| 2022-11-04 |
4.7100 EUR |
112,161.1900 |
4.4200 EUR |
4.4200 EUR |
4.7890 EUR |
4.7100 EUR |
| 2022-11-03 |
4.4250 EUR |
71,209.3900 |
4.3200 EUR |
4.3200 EUR |
4.6500 EUR |
4.4250 EUR |
| 2022-11-02 |
4.3100 EUR |
76,019.9600 |
4.5400 EUR |
4.2300 EUR |
4.5800 EUR |
4.3100 EUR |
| 2022-11-01 |
4.5630 EUR |
30,770.4600 |
4.8100 EUR |
4.5060 EUR |
4.8220 EUR |
4.5630 EUR |
| 2022-10-31 |
4.8100 EUR |
31,787.9500 |
4.8150 EUR |
4.6950 EUR |
4.9210 EUR |
4.8100 EUR |
| 2022-10-30 |
4.8030 EUR |
44,518.0600 |
4.9500 EUR |
4.7400 EUR |
5.1500 EUR |
4.8030 EUR |
| 2022-10-29 |
4.9280 EUR |
47,687.5900 |
5.0100 EUR |
4.8600 EUR |
5.1400 EUR |
4.9280 EUR |
| 2022-10-28 |
5.0170 EUR |
61,222.1000 |
4.6230 EUR |
4.5700 EUR |
5.1320 EUR |
5.0170 EUR |
| 2022-10-27 |
4.5990 EUR |
84,199.8000 |
4.6900 EUR |
4.5840 EUR |
5.0150 EUR |
4.5990 EUR |
| 2022-10-26 |
4.6900 EUR |
39,220.9500 |
4.7400 EUR |
4.6200 EUR |
4.7900 EUR |
4.6900 EUR |
| 2022-10-25 |
4.7680 EUR |
40,025.1300 |
4.5900 EUR |
4.4880 EUR |
5.0200 EUR |
4.7680 EUR |
| 2022-10-24 |
4.5800 EUR |
27,286.5300 |
4.7100 EUR |
4.5500 EUR |
4.7700 EUR |
4.5800 EUR |
| 2022-10-23 |
4.7000 EUR |
34,791.8700 |
4.5400 EUR |
4.5100 EUR |
4.7500 EUR |
4.7000 EUR |
| 2022-10-22 |
4.5400 EUR |
29,297.0500 |
4.5500 EUR |
4.4800 EUR |
4.6680 EUR |
4.5400 EUR |
| 2022-10-21 |
4.5260 EUR |
89,139.4100 |
4.2900 EUR |
4.0930 EUR |
4.6100 EUR |
4.5260 EUR |
| 2022-10-20 |
4.3140 EUR |
23,112.1100 |
4.3600 EUR |
4.2320 EUR |
4.4470 EUR |
4.3140 EUR |
| 2022-10-19 |
4.3800 EUR |
19,294.4800 |
4.4700 EUR |
4.3580 EUR |
4.5000 EUR |
4.3800 EUR |
| 2022-10-18 |
4.4900 EUR |
23,736.2100 |
4.6160 EUR |
4.3810 EUR |
4.7050 EUR |
4.4900 EUR |
| 2022-10-17 |
4.6500 EUR |
14,818.1800 |
4.6380 EUR |
4.5590 EUR |
4.6800 EUR |
4.6500 EUR |
| 2022-10-16 |
4.6380 EUR |
10,805.8200 |
4.5700 EUR |
4.5700 EUR |
4.7100 EUR |
4.6380 EUR |
| 2022-10-15 |
4.5690 EUR |
17,317.4500 |
4.6640 EUR |
4.5400 EUR |
4.6810 EUR |
4.5690 EUR |
| 2022-10-14 |
4.5630 EUR |
35,096.4900 |
4.6300 EUR |
4.5630 EUR |
4.8600 EUR |
4.5630 EUR |
| 2022-10-13 |
4.6480 EUR |
151,669.2800 |
4.8700 EUR |
4.2960 EUR |
4.8740 EUR |
4.6480 EUR |