Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-12 |
4.8740 EUR |
31,915.9000 |
4.8200 EUR |
4.7780 EUR |
4.9200 EUR |
4.8740 EUR |
| 2022-10-11 |
4.8150 EUR |
136,957.9200 |
5.2700 EUR |
4.7540 EUR |
5.3200 EUR |
4.8150 EUR |
| 2022-10-10 |
5.3290 EUR |
20,052.1900 |
5.4200 EUR |
5.2860 EUR |
5.4970 EUR |
5.3290 EUR |
| 2022-10-09 |
5.3710 EUR |
12,764.9600 |
5.3110 EUR |
5.2770 EUR |
5.4510 EUR |
5.3710 EUR |
| 2022-10-08 |
5.3010 EUR |
15,616.6000 |
5.3270 EUR |
5.2500 EUR |
5.3760 EUR |
5.3010 EUR |
| 2022-10-07 |
5.3270 EUR |
35,858.2700 |
5.2760 EUR |
5.1800 EUR |
5.3920 EUR |
5.3270 EUR |
| 2022-10-06 |
5.2400 EUR |
54,221.4300 |
5.2800 EUR |
5.2300 EUR |
5.4610 EUR |
5.2400 EUR |
| 2022-10-05 |
5.2420 EUR |
38,505.2800 |
5.2740 EUR |
5.1420 EUR |
5.2830 EUR |
5.2420 EUR |
| 2022-10-04 |
5.2690 EUR |
29,676.6600 |
5.2580 EUR |
5.2460 EUR |
5.3900 EUR |
5.2690 EUR |
| 2022-10-03 |
5.2700 EUR |
42,073.7300 |
5.1050 EUR |
5.0600 EUR |
5.3120 EUR |
5.2700 EUR |
| 2022-10-02 |
5.1160 EUR |
40,873.5100 |
5.3490 EUR |
5.0800 EUR |
5.4200 EUR |
5.1160 EUR |
| 2022-10-01 |
5.3680 EUR |
25,814.9500 |
5.5250 EUR |
5.2860 EUR |
5.5460 EUR |
5.3680 EUR |
| 2022-09-30 |
5.5290 EUR |
48,987.4100 |
5.5400 EUR |
5.4500 EUR |
5.6670 EUR |
5.5290 EUR |
| 2022-09-29 |
5.5440 EUR |
28,959.0000 |
5.5480 EUR |
5.4190 EUR |
5.6200 EUR |
5.5440 EUR |
| 2022-09-28 |
5.5500 EUR |
66,862.1700 |
5.6700 EUR |
5.4650 EUR |
5.7020 EUR |
5.5500 EUR |
| 2022-09-27 |
5.6500 EUR |
116,546.9100 |
5.7270 EUR |
5.5200 EUR |
6.0130 EUR |
5.6500 EUR |
| 2022-09-26 |
5.7040 EUR |
76,611.8400 |
5.9170 EUR |
5.5550 EUR |
6.0200 EUR |
5.7040 EUR |
| 2022-09-25 |
5.8730 EUR |
94,344.4100 |
5.5990 EUR |
5.5100 EUR |
5.9420 EUR |
5.8730 EUR |
| 2022-09-24 |
5.5900 EUR |
60,857.8800 |
5.8630 EUR |
5.5370 EUR |
5.8810 EUR |
5.5900 EUR |
| 2022-09-23 |
5.8890 EUR |
175,111.0700 |
5.9950 EUR |
5.5960 EUR |
6.2010 EUR |
5.8890 EUR |
| 2022-09-22 |
6.0390 EUR |
105,344.6500 |
5.8830 EUR |
5.7000 EUR |
6.1200 EUR |
6.0390 EUR |
| 2022-09-21 |
5.8970 EUR |
177,052.7900 |
5.7000 EUR |
5.5550 EUR |
6.4620 EUR |
5.8970 EUR |
| 2022-09-20 |
5.7380 EUR |
99,521.9500 |
5.8530 EUR |
5.5800 EUR |
6.0000 EUR |
5.7380 EUR |
| 2022-09-19 |
5.9670 EUR |
211,000.0700 |
5.0900 EUR |
4.9300 EUR |
6.1840 EUR |
5.9670 EUR |
| 2022-09-18 |
5.1690 EUR |
101,019.0400 |
5.6340 EUR |
5.0140 EUR |
5.7120 EUR |
5.1690 EUR |
| 2022-09-17 |
5.6400 EUR |
73,981.8900 |
4.6660 EUR |
4.6660 EUR |
5.7810 EUR |
5.6400 EUR |
| 2022-09-16 |
4.6590 EUR |
53,866.4800 |
4.9180 EUR |
4.5580 EUR |
4.9800 EUR |
4.6590 EUR |
| 2022-09-15 |
4.9970 EUR |
67,341.1600 |
5.1060 EUR |
4.8940 EUR |
5.3800 EUR |
4.9970 EUR |
| 2022-09-14 |
5.0980 EUR |
68,215.4700 |
5.1500 EUR |
4.8340 EUR |
5.2690 EUR |
5.0980 EUR |
| 2022-09-13 |
5.1960 EUR |
251,721.7000 |
5.4240 EUR |
5.0360 EUR |
5.7950 EUR |
5.1960 EUR |
| 2022-09-12 |
5.4250 EUR |
162,430.1000 |
5.6300 EUR |
5.1740 EUR |
5.6300 EUR |
5.4250 EUR |
| 2022-09-11 |
5.6360 EUR |
542,181.4500 |
5.0430 EUR |
4.9300 EUR |
5.7950 EUR |
5.6360 EUR |
| 2022-09-10 |
5.0650 EUR |
187,584.7600 |
5.0340 EUR |
4.8920 EUR |
5.0940 EUR |
5.0650 EUR |
| 2022-09-09 |
5.0120 EUR |
399,282.1500 |
4.4940 EUR |
4.4790 EUR |
5.2520 EUR |
5.0120 EUR |
| 2022-09-08 |
4.4900 EUR |
156,510.2600 |
4.4260 EUR |
4.3740 EUR |
4.5570 EUR |
4.4900 EUR |