Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
4.6940 EUR |
43,661.6700 |
4.3730 EUR |
4.2300 EUR |
4.7100 EUR |
4.6940 EUR |
| 2022-07-03 |
4.3710 EUR |
24,209.1400 |
4.3230 EUR |
4.2870 EUR |
4.5100 EUR |
4.3710 EUR |
| 2022-07-02 |
4.3500 EUR |
32,541.7700 |
4.3600 EUR |
4.1800 EUR |
4.4300 EUR |
4.3500 EUR |
| 2022-07-01 |
4.4030 EUR |
100,863.0400 |
4.4150 EUR |
4.1600 EUR |
4.6030 EUR |
4.4030 EUR |
| 2022-06-30 |
4.2950 EUR |
115,842.4100 |
4.4740 EUR |
4.0400 EUR |
4.5410 EUR |
4.2950 EUR |
| 2022-06-29 |
4.4810 EUR |
217,357.1400 |
4.6460 EUR |
4.3930 EUR |
4.8700 EUR |
4.4810 EUR |
| 2022-06-28 |
4.7930 EUR |
438,453.6100 |
4.8100 EUR |
4.5300 EUR |
5.2700 EUR |
4.7930 EUR |
| 2022-06-27 |
4.8930 EUR |
219,651.5000 |
4.4380 EUR |
4.4000 EUR |
4.9600 EUR |
4.8930 EUR |
| 2022-06-26 |
4.4660 EUR |
325,836.2100 |
4.3000 EUR |
4.2800 EUR |
5.0300 EUR |
4.4660 EUR |
| 2022-06-25 |
4.3100 EUR |
148,897.7900 |
4.2450 EUR |
4.0640 EUR |
4.4250 EUR |
4.3100 EUR |
| 2022-06-24 |
4.2700 EUR |
129,822.4000 |
4.1760 EUR |
4.1290 EUR |
4.3830 EUR |
4.2700 EUR |
| 2022-06-23 |
4.1970 EUR |
145,147.8200 |
3.7620 EUR |
3.7540 EUR |
4.2580 EUR |
4.1970 EUR |
| 2022-06-22 |
3.8770 EUR |
158,081.0400 |
4.1420 EUR |
3.7900 EUR |
4.1420 EUR |
3.8770 EUR |
| 2022-06-21 |
4.2140 EUR |
182,341.9400 |
4.2500 EUR |
4.1000 EUR |
4.7150 EUR |
4.2140 EUR |
| 2022-06-20 |
4.2280 EUR |
367,806.9400 |
3.9420 EUR |
3.6700 EUR |
4.5850 EUR |
4.2280 EUR |
| 2022-06-19 |
3.8970 EUR |
313,102.1800 |
3.4540 EUR |
3.2500 EUR |
4.3050 EUR |
3.8970 EUR |
| 2022-06-18 |
3.4900 EUR |
291,751.8800 |
3.5500 EUR |
2.9730 EUR |
3.6800 EUR |
3.4900 EUR |
| 2022-06-17 |
3.5770 EUR |
191,664.9700 |
3.1910 EUR |
3.1700 EUR |
3.6600 EUR |
3.5770 EUR |
| 2022-06-16 |
3.1620 EUR |
264,187.2300 |
3.9800 EUR |
3.1470 EUR |
4.1050 EUR |
3.1620 EUR |
| 2022-06-15 |
3.8270 EUR |
396,790.4200 |
3.4590 EUR |
2.9300 EUR |
3.9900 EUR |
3.8270 EUR |
| 2022-06-14 |
3.2500 EUR |
484,430.1600 |
3.3270 EUR |
3.1250 EUR |
3.7700 EUR |
3.2500 EUR |
| 2022-06-13 |
3.3210 EUR |
414,765.0300 |
3.7300 EUR |
3.0760 EUR |
3.7900 EUR |
3.3210 EUR |
| 2022-06-12 |
3.8400 EUR |
210,585.4700 |
4.5200 EUR |
3.8400 EUR |
4.5600 EUR |
3.8400 EUR |
| 2022-06-11 |
4.4490 EUR |
183,927.9300 |
4.9070 EUR |
4.4490 EUR |
5.3200 EUR |
4.4490 EUR |
| 2022-06-10 |
4.9000 EUR |
91,214.7700 |
5.3970 EUR |
4.8700 EUR |
5.3970 EUR |
4.9000 EUR |
| 2022-06-09 |
5.3810 EUR |
35,465.8900 |
5.2900 EUR |
5.2710 EUR |
5.5200 EUR |
5.3810 EUR |
| 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 |