Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.6720 EUR |
461,739.6000 |
0.6990 EUR |
0.6640 EUR |
0.7030 EUR |
0.6720 EUR |
| 2025-02-22 |
0.7020 EUR |
762,494.4000 |
0.6540 EUR |
0.6530 EUR |
0.7020 EUR |
0.7020 EUR |
| 2025-02-21 |
0.6560 EUR |
958,963.5200 |
0.6790 EUR |
0.6460 EUR |
0.7300 EUR |
0.6560 EUR |
| 2025-02-20 |
0.6770 EUR |
287,737.0400 |
0.6440 EUR |
0.6410 EUR |
0.6770 EUR |
0.6770 EUR |
| 2025-02-19 |
0.6440 EUR |
205,277.4500 |
0.6460 EUR |
0.6290 EUR |
0.6590 EUR |
0.6440 EUR |
| 2025-02-18 |
0.6460 EUR |
716,005.0200 |
0.6830 EUR |
0.6240 EUR |
0.6850 EUR |
0.6460 EUR |
| 2025-02-17 |
0.6860 EUR |
785,859.8400 |
0.6900 EUR |
0.6640 EUR |
0.7150 EUR |
0.6860 EUR |
| 2025-02-16 |
0.6880 EUR |
48,690.2200 |
0.6840 EUR |
0.6710 EUR |
0.6980 EUR |
0.6880 EUR |
| 2025-02-15 |
0.6830 EUR |
314,405.7700 |
0.7110 EUR |
0.6790 EUR |
0.7140 EUR |
0.6830 EUR |
| 2025-02-14 |
0.7140 EUR |
243,456.5600 |
0.7010 EUR |
0.6960 EUR |
0.7490 EUR |
0.7140 EUR |
| 2025-02-13 |
0.6990 EUR |
334,737.7600 |
0.7270 EUR |
0.6910 EUR |
0.7380 EUR |
0.6990 EUR |
| 2025-02-12 |
0.7310 EUR |
1,014,125.5900 |
0.6860 EUR |
0.6630 EUR |
0.7310 EUR |
0.7310 EUR |
| 2025-02-11 |
0.6780 EUR |
763,886.9500 |
0.7000 EUR |
0.6710 EUR |
0.7510 EUR |
0.6780 EUR |
| 2025-02-10 |
0.6970 EUR |
701,120.7100 |
0.6740 EUR |
0.6440 EUR |
0.7060 EUR |
0.6970 EUR |
| 2025-02-09 |
0.6400 EUR |
245,184.0300 |
0.6610 EUR |
0.6310 EUR |
0.6820 EUR |
0.6400 EUR |
| 2025-02-08 |
0.6620 EUR |
171,801.8700 |
0.6270 EUR |
0.6260 EUR |
0.6700 EUR |
0.6620 EUR |
| 2025-02-07 |
0.6090 EUR |
706,280.0700 |
0.6190 EUR |
0.6070 EUR |
0.6830 EUR |
0.6090 EUR |
| 2025-02-06 |
0.6210 EUR |
971,998.9100 |
0.6620 EUR |
0.6110 EUR |
0.6790 EUR |
0.6210 EUR |
| 2025-02-05 |
0.6570 EUR |
752,471.2600 |
0.6800 EUR |
0.6530 EUR |
0.6990 EUR |
0.6570 EUR |
| 2025-02-04 |
0.6770 EUR |
348,285.5600 |
0.7330 EUR |
0.6410 EUR |
0.7340 EUR |
0.6770 EUR |
| 2025-02-03 |
0.7080 EUR |
1,237,598.1700 |
0.7320 EUR |
0.5310 EUR |
0.7320 EUR |
0.7080 EUR |
| 2025-02-02 |
0.7060 EUR |
480,200.1900 |
0.8890 EUR |
0.6880 EUR |
0.8970 EUR |
0.7060 EUR |
| 2025-02-01 |
0.8850 EUR |
452,609.3500 |
0.9620 EUR |
0.8840 EUR |
1.0080 EUR |
0.8850 EUR |
| 2025-01-31 |
0.9520 EUR |
254,119.8000 |
0.9250 EUR |
0.9100 EUR |
0.9850 EUR |
0.9520 EUR |
| 2025-01-30 |
0.9420 EUR |
719,811.3200 |
0.8830 EUR |
0.8710 EUR |
0.9450 EUR |
0.9420 EUR |
| 2025-01-29 |
0.8840 EUR |
531,134.3100 |
0.8270 EUR |
0.8200 EUR |
0.9130 EUR |
0.8840 EUR |
| 2025-01-28 |
0.8300 EUR |
301,114.4600 |
0.9090 EUR |
0.8200 EUR |
0.9220 EUR |
0.8300 EUR |
| 2025-01-27 |
0.8980 EUR |
418,765.2900 |
0.9210 EUR |
0.8240 EUR |
0.9370 EUR |
0.8980 EUR |
| 2025-01-26 |
0.9670 EUR |
149,828.1100 |
0.9420 EUR |
0.9360 EUR |
0.9720 EUR |
0.9670 EUR |
| 2025-01-25 |
0.9460 EUR |
549,540.7800 |
0.9430 EUR |
0.9230 EUR |
0.9740 EUR |
0.9460 EUR |
| 2025-01-24 |
0.9430 EUR |
694,277.8600 |
0.9760 EUR |
0.9380 EUR |
1.0060 EUR |
0.9430 EUR |
| 2025-01-23 |
0.9520 EUR |
997,518.0800 |
0.9740 EUR |
0.9360 EUR |
0.9920 EUR |
0.9520 EUR |
| 2025-01-22 |
0.9980 EUR |
708,015.4800 |
0.9870 EUR |
0.9700 EUR |
1.0180 EUR |
0.9980 EUR |
| 2025-01-21 |
0.9840 EUR |
671,370.0600 |
0.9580 EUR |
0.9180 EUR |
1.0060 EUR |
0.9840 EUR |
| 2025-01-20 |
0.9610 EUR |
1,261,177.5400 |
0.9590 EUR |
0.8900 EUR |
1.0370 EUR |
0.9610 EUR |
| 2025-01-19 |
0.9580 EUR |
1,042,113.3700 |
1.0680 EUR |
0.9420 EUR |
1.1030 EUR |
0.9580 EUR |
| 2025-01-18 |
1.0630 EUR |
857,372.6200 |
1.1640 EUR |
1.0450 EUR |
1.1770 EUR |
1.0630 EUR |
| 2025-01-17 |
1.1700 EUR |
171,365.1600 |
1.0810 EUR |
1.0790 EUR |
1.1700 EUR |
1.1700 EUR |
| 2025-01-16 |
1.0730 EUR |
150,686.3000 |
1.1070 EUR |
1.0570 EUR |
1.1160 EUR |
1.0730 EUR |
| 2025-01-15 |
1.1020 EUR |
127,293.0400 |
1.0410 EUR |
1.0050 EUR |
1.1080 EUR |
1.1020 EUR |
| 2025-01-14 |
1.0540 EUR |
127,117.3400 |
0.9930 EUR |
0.9930 EUR |
1.0540 EUR |
1.0540 EUR |
| 2025-01-13 |
0.9700 EUR |
261,057.6000 |
1.0690 EUR |
0.9450 EUR |
1.0980 EUR |
0.9700 EUR |
| 2025-01-12 |
1.0710 EUR |
16,778.4200 |
1.0960 EUR |
1.0710 EUR |
1.0990 EUR |
1.0710 EUR |
| 2025-01-11 |
1.0990 EUR |
58,981.0200 |
1.1010 EUR |
1.0760 EUR |
1.1190 EUR |
1.0990 EUR |
| 2025-01-10 |
1.1040 EUR |
133,791.2100 |
1.0650 EUR |
1.0580 EUR |
1.1070 EUR |
1.1040 EUR |
| 2025-01-09 |
1.0620 EUR |
377,454.3200 |
1.0970 EUR |
1.0270 EUR |
1.1110 EUR |
1.0620 EUR |
| 2025-01-08 |
1.0940 EUR |
282,606.2700 |
1.1580 EUR |
1.0330 EUR |
1.1630 EUR |
1.0940 EUR |
| 2025-01-07 |
1.1530 EUR |
265,567.8500 |
1.3000 EUR |
1.1500 EUR |
1.3150 EUR |
1.1530 EUR |
| 2025-01-06 |
1.3000 EUR |
215,237.8200 |
1.2980 EUR |
1.2900 EUR |
1.3450 EUR |
1.3000 EUR |
| 2025-01-05 |
1.2950 EUR |
38,333.9500 |
1.3030 EUR |
1.2730 EUR |
1.3190 EUR |
1.2950 EUR |