Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.5020 EUR |
13,610.9600 |
0.5040 EUR |
0.4980 EUR |
0.5120 EUR |
0.5020 EUR |
| 2025-08-26 |
0.5020 EUR |
54,455.9300 |
0.4800 EUR |
0.4790 EUR |
0.5070 EUR |
0.5020 EUR |
| 2025-08-25 |
0.4810 EUR |
111,397.9400 |
0.5240 EUR |
0.4760 EUR |
0.5250 EUR |
0.4810 EUR |
| 2025-08-24 |
0.5270 EUR |
14,679.7600 |
0.5380 EUR |
0.5180 EUR |
0.5410 EUR |
0.5270 EUR |
| 2025-08-23 |
0.5390 EUR |
26,527.8100 |
0.5460 EUR |
0.5260 EUR |
0.5460 EUR |
0.5390 EUR |
| 2025-08-22 |
0.5410 EUR |
178,077.7500 |
0.5100 EUR |
0.4870 EUR |
0.5460 EUR |
0.5410 EUR |
| 2025-08-21 |
0.5100 EUR |
18,238.8100 |
0.5210 EUR |
0.5090 EUR |
0.5260 EUR |
0.5100 EUR |
| 2025-08-20 |
0.5270 EUR |
55,926.9200 |
0.5070 EUR |
0.5050 EUR |
0.5270 EUR |
0.5270 EUR |
| 2025-08-19 |
0.5080 EUR |
188,397.3700 |
0.4990 EUR |
0.4970 EUR |
0.5390 EUR |
0.5080 EUR |
| 2025-08-18 |
0.5200 EUR |
7,455.8800 |
0.5340 EUR |
0.5170 EUR |
0.5340 EUR |
0.5200 EUR |
| 2025-08-17 |
0.5400 EUR |
95,640.7200 |
0.5380 EUR |
0.5360 EUR |
0.5530 EUR |
0.5400 EUR |
| 2025-08-16 |
0.5340 EUR |
26,147.7300 |
0.5160 EUR |
0.5150 EUR |
0.5350 EUR |
0.5340 EUR |
| 2025-08-15 |
0.5150 EUR |
59,585.2000 |
0.5190 EUR |
0.4980 EUR |
0.5280 EUR |
0.5150 EUR |
| 2025-08-14 |
0.5160 EUR |
101,808.1200 |
0.5560 EUR |
0.5100 EUR |
0.5600 EUR |
0.5160 EUR |
| 2025-08-13 |
0.5590 EUR |
14,615.6700 |
0.5470 EUR |
0.5430 EUR |
0.5600 EUR |
0.5590 EUR |
| 2025-08-12 |
0.5470 EUR |
27,280.0400 |
0.5270 EUR |
0.5200 EUR |
0.5470 EUR |
0.5470 EUR |
| 2025-08-11 |
0.5270 EUR |
29,189.6000 |
0.5490 EUR |
0.5230 EUR |
0.5540 EUR |
0.5270 EUR |
| 2025-08-10 |
0.5410 EUR |
17,821.4600 |
0.5530 EUR |
0.5300 EUR |
0.5560 EUR |
0.5410 EUR |
| 2025-08-09 |
0.5500 EUR |
9,249.0500 |
0.5380 EUR |
0.5380 EUR |
0.5560 EUR |
0.5500 EUR |
| 2025-08-08 |
0.5380 EUR |
3,615,099.0600 |
0.5120 EUR |
0.5000 EUR |
0.5390 EUR |
0.5380 EUR |
| 2025-08-07 |
0.5110 EUR |
1,586,798.4500 |
0.4880 EUR |
0.4860 EUR |
0.5120 EUR |
0.5110 EUR |
| 2025-08-06 |
0.4880 EUR |
2,301,300.4300 |
0.4770 EUR |
0.4670 EUR |
0.4900 EUR |
0.4880 EUR |
| 2025-08-05 |
0.4780 EUR |
1,794,776.6800 |
0.4980 EUR |
0.4740 EUR |
0.5000 EUR |
0.4780 EUR |
| 2025-08-04 |
0.4980 EUR |
1,244,776.4700 |
0.4850 EUR |
0.4810 EUR |
0.4990 EUR |
0.4980 EUR |
| 2025-08-03 |
0.4800 EUR |
130,010.2300 |
0.4610 EUR |
0.4610 EUR |
0.4830 EUR |
0.4800 EUR |
| 2025-08-02 |
0.4650 EUR |
172,161.6400 |
0.4820 EUR |
0.4570 EUR |
0.4820 EUR |
0.4650 EUR |
| 2025-08-01 |
0.4690 EUR |
206,626.1400 |
0.4950 EUR |
0.4690 EUR |
0.5030 EUR |
0.4690 EUR |
| 2025-07-31 |
0.5040 EUR |
77,137.0700 |
0.5200 EUR |
0.5030 EUR |
0.5350 EUR |
0.5040 EUR |
| 2025-07-30 |
0.5180 EUR |
61,769.2600 |
0.5290 EUR |
0.4990 EUR |
0.5320 EUR |
0.5180 EUR |
| 2025-07-29 |
0.5330 EUR |
95,399.9900 |
0.5280 EUR |
0.5200 EUR |
0.5440 EUR |
0.5330 EUR |
| 2025-07-28 |
0.5230 EUR |
99,548.3000 |
0.5520 EUR |
0.5230 EUR |
0.5690 EUR |
0.5230 EUR |
| 2025-07-27 |
0.5500 EUR |
59,738.0100 |
0.5420 EUR |
0.5420 EUR |
0.5530 EUR |
0.5500 EUR |
| 2025-07-26 |
0.5450 EUR |
53,598.7100 |
0.5570 EUR |
0.5300 EUR |
0.5590 EUR |
0.5450 EUR |
| 2025-07-25 |
0.5490 EUR |
133,368.7300 |
0.5450 EUR |
0.5370 EUR |
0.5600 EUR |
0.5490 EUR |
| 2025-07-24 |
0.5560 EUR |
108,714.1800 |
0.5760 EUR |
0.5230 EUR |
0.5840 EUR |
0.5560 EUR |
| 2025-07-23 |
0.5770 EUR |
135,413.7100 |
0.6140 EUR |
0.5680 EUR |
0.6250 EUR |
0.5770 EUR |
| 2025-07-22 |
0.6100 EUR |
108,138.4800 |
0.6200 EUR |
0.5970 EUR |
0.6270 EUR |
0.6100 EUR |
| 2025-07-21 |
0.6200 EUR |
160,720.7400 |
0.5990 EUR |
0.5900 EUR |
0.6650 EUR |
0.6200 EUR |
| 2025-07-20 |
0.5980 EUR |
29,638.6500 |
0.5850 EUR |
0.5840 EUR |
0.6130 EUR |
0.5980 EUR |
| 2025-07-19 |
0.5810 EUR |
23,542.7100 |
0.5770 EUR |
0.5620 EUR |
0.5900 EUR |
0.5810 EUR |
| 2025-07-18 |
0.5740 EUR |
134,550.1800 |
0.5900 EUR |
0.5680 EUR |
0.6210 EUR |
0.5740 EUR |
| 2025-07-17 |
0.5740 EUR |
39,192.7900 |
0.5680 EUR |
0.5650 EUR |
0.5850 EUR |
0.5740 EUR |
| 2025-07-16 |
0.5760 EUR |
69,528.6900 |
0.5740 EUR |
0.5650 EUR |
0.5860 EUR |
0.5760 EUR |
| 2025-07-15 |
0.5590 EUR |
74,092.9200 |
0.5490 EUR |
0.5310 EUR |
0.5680 EUR |
0.5590 EUR |
| 2025-07-14 |
0.5470 EUR |
133,754.4000 |
0.5640 EUR |
0.5460 EUR |
0.5840 EUR |
0.5470 EUR |
| 2025-07-13 |
0.5660 EUR |
20,684.0500 |
0.5530 EUR |
0.5520 EUR |
0.5750 EUR |
0.5660 EUR |
| 2025-07-12 |
0.5480 EUR |
13,850.5700 |
0.5630 EUR |
0.5400 EUR |
0.5760 EUR |
0.5480 EUR |
| 2025-07-11 |
0.5650 EUR |
54,353.8500 |
0.5630 EUR |
0.5630 EUR |
0.6080 EUR |
0.5650 EUR |
| 2025-07-10 |
0.5480 EUR |
21,702.7500 |
0.5410 EUR |
0.5350 EUR |
0.5540 EUR |
0.5480 EUR |
| 2025-07-09 |
0.5410 EUR |
28,564.4500 |
0.5180 EUR |
0.5150 EUR |
0.5410 EUR |
0.5410 EUR |