Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
1.2860 EUR |
126,168.8000 |
1.2560 EUR |
1.2110 EUR |
1.2990 EUR |
1.2860 EUR |
| 2023-10-31 |
1.2530 EUR |
53,268.5500 |
1.2990 EUR |
1.2020 EUR |
1.3180 EUR |
1.2530 EUR |
| 2023-10-30 |
1.2930 EUR |
81,415.7600 |
1.3300 EUR |
1.2630 EUR |
1.3310 EUR |
1.2930 EUR |
| 2023-10-29 |
1.3240 EUR |
55,054.9300 |
1.2930 EUR |
1.2690 EUR |
1.3620 EUR |
1.3240 EUR |
| 2023-10-28 |
1.2940 EUR |
50,244.1900 |
1.2300 EUR |
1.2300 EUR |
1.3190 EUR |
1.2940 EUR |
| 2023-10-27 |
1.2220 EUR |
58,133.8800 |
1.2550 EUR |
1.1940 EUR |
1.2550 EUR |
1.2220 EUR |
| 2023-10-26 |
1.2490 EUR |
115,710.6200 |
1.2470 EUR |
1.1880 EUR |
1.3100 EUR |
1.2490 EUR |
| 2023-10-25 |
1.2530 EUR |
102,346.3200 |
1.1630 EUR |
1.1460 EUR |
1.3090 EUR |
1.2530 EUR |
| 2023-10-24 |
1.1650 EUR |
135,932.3600 |
1.1180 EUR |
1.1140 EUR |
1.2020 EUR |
1.1650 EUR |
| 2023-10-23 |
1.1200 EUR |
239,553.7400 |
1.0810 EUR |
1.0360 EUR |
1.1410 EUR |
1.1200 EUR |
| 2023-10-22 |
1.0560 EUR |
75,445.7700 |
1.0610 EUR |
1.0420 EUR |
1.0910 EUR |
1.0560 EUR |
| 2023-10-21 |
1.0630 EUR |
84,632.2200 |
1.0340 EUR |
1.0240 EUR |
1.0720 EUR |
1.0630 EUR |
| 2023-10-20 |
1.0310 EUR |
34,803.8100 |
0.9850 EUR |
0.9800 EUR |
1.0370 EUR |
1.0310 EUR |
| 2023-10-19 |
0.9890 EUR |
58,777.6200 |
1.0590 EUR |
0.9760 EUR |
1.0710 EUR |
0.9890 EUR |
| 2023-10-18 |
1.0530 EUR |
70,364.5900 |
1.0290 EUR |
1.0180 EUR |
1.0820 EUR |
1.0530 EUR |
| 2023-10-17 |
1.0450 EUR |
154,880.9900 |
1.0160 EUR |
1.0130 EUR |
1.0760 EUR |
1.0450 EUR |
| 2023-10-16 |
1.0240 EUR |
105,980.7300 |
1.0170 EUR |
1.0020 EUR |
1.0470 EUR |
1.0240 EUR |
| 2023-10-15 |
1.0200 EUR |
31,077.1300 |
1.0040 EUR |
1.0000 EUR |
1.0260 EUR |
1.0200 EUR |
| 2023-10-14 |
0.9990 EUR |
52,180.3200 |
0.9970 EUR |
0.9940 EUR |
1.0040 EUR |
0.9990 EUR |
| 2023-10-13 |
1.0010 EUR |
19,012.4100 |
0.9930 EUR |
0.9800 EUR |
1.0130 EUR |
1.0010 EUR |
| 2023-10-12 |
0.9940 EUR |
48,838.0100 |
0.9800 EUR |
0.9660 EUR |
0.9980 EUR |
0.9940 EUR |
| 2023-10-11 |
0.9800 EUR |
38,603.3500 |
0.9710 EUR |
0.9480 EUR |
0.9820 EUR |
0.9800 EUR |
| 2023-10-10 |
0.9680 EUR |
40,043.2000 |
0.9720 EUR |
0.9460 EUR |
0.9820 EUR |
0.9680 EUR |
| 2023-10-09 |
0.9680 EUR |
32,337.2000 |
1.0250 EUR |
0.9470 EUR |
1.0390 EUR |
0.9680 EUR |
| 2023-10-08 |
1.0300 EUR |
41,404.6300 |
1.0370 EUR |
1.0200 EUR |
1.0420 EUR |
1.0300 EUR |
| 2023-10-07 |
1.0350 EUR |
18,534.9900 |
1.0310 EUR |
1.0260 EUR |
1.0470 EUR |
1.0350 EUR |
| 2023-10-06 |
1.0300 EUR |
93,053.9500 |
1.0220 EUR |
1.0110 EUR |
1.0770 EUR |
1.0300 EUR |
| 2023-10-05 |
1.0370 EUR |
65,075.0800 |
1.0830 EUR |
1.0220 EUR |
1.0950 EUR |
1.0370 EUR |
| 2023-10-04 |
1.0890 EUR |
51,668.8100 |
1.0930 EUR |
1.0440 EUR |
1.0930 EUR |
1.0890 EUR |
| 2023-10-03 |
1.0940 EUR |
24,650.3000 |
1.1300 EUR |
1.0910 EUR |
1.1380 EUR |
1.0940 EUR |
| 2023-10-02 |
1.1290 EUR |
50,344.1900 |
1.2190 EUR |
1.0850 EUR |
1.2320 EUR |
1.1290 EUR |
| 2023-10-01 |
1.2010 EUR |
22,163.3100 |
1.1820 EUR |
1.1570 EUR |
1.2160 EUR |
1.2010 EUR |
| 2023-09-30 |
1.1810 EUR |
39,842.2200 |
1.1380 EUR |
1.1370 EUR |
1.1940 EUR |
1.1810 EUR |
| 2023-09-29 |
1.1460 EUR |
50,096.9900 |
1.1330 EUR |
1.1260 EUR |
1.2090 EUR |
1.1460 EUR |
| 2023-09-28 |
1.1390 EUR |
38,568.0900 |
1.0620 EUR |
1.0580 EUR |
1.1450 EUR |
1.1390 EUR |
| 2023-09-27 |
1.0590 EUR |
12,647.3300 |
1.0550 EUR |
1.0460 EUR |
1.0710 EUR |
1.0590 EUR |
| 2023-09-26 |
1.0500 EUR |
21,446.9100 |
1.0540 EUR |
1.0320 EUR |
1.0890 EUR |
1.0500 EUR |
| 2023-09-25 |
1.0550 EUR |
18,835.3700 |
1.0320 EUR |
1.0200 EUR |
1.0620 EUR |
1.0550 EUR |
| 2023-09-24 |
1.0460 EUR |
3,815.9200 |
1.0510 EUR |
1.0380 EUR |
1.0550 EUR |
1.0460 EUR |
| 2023-09-23 |
1.0520 EUR |
25,655.0100 |
1.0630 EUR |
1.0450 EUR |
1.0660 EUR |
1.0520 EUR |
| 2023-09-22 |
1.0590 EUR |
35,820.2200 |
1.0390 EUR |
1.0290 EUR |
1.0710 EUR |
1.0590 EUR |
| 2023-09-21 |
1.0430 EUR |
32,087.6200 |
1.0620 EUR |
1.0200 EUR |
1.0640 EUR |
1.0430 EUR |
| 2023-09-20 |
1.0600 EUR |
17,368.6000 |
1.0660 EUR |
1.0260 EUR |
1.0760 EUR |
1.0600 EUR |
| 2023-09-19 |
1.0680 EUR |
20,290.4300 |
1.0590 EUR |
1.0530 EUR |
1.0930 EUR |
1.0680 EUR |
| 2023-09-18 |
1.0670 EUR |
22,408.0000 |
1.0480 EUR |
1.0430 EUR |
1.0960 EUR |
1.0670 EUR |
| 2023-09-17 |
1.0390 EUR |
25,467.5900 |
1.0330 EUR |
0.9940 EUR |
1.0800 EUR |
1.0390 EUR |
| 2023-09-16 |
1.0360 EUR |
20,252.7400 |
1.0440 EUR |
1.0250 EUR |
1.0970 EUR |
1.0360 EUR |
| 2023-09-15 |
1.0380 EUR |
76,154.0200 |
1.0470 EUR |
1.0140 EUR |
1.0550 EUR |
1.0380 EUR |
| 2023-09-14 |
1.0580 EUR |
173,268.3300 |
1.0740 EUR |
1.0570 EUR |
1.1170 EUR |
1.0580 EUR |
| 2023-09-13 |
1.0670 EUR |
19,281.7000 |
1.0490 EUR |
1.0290 EUR |
1.0860 EUR |
1.0670 EUR |