Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
5.7429 EUR |
44,991.8226 |
5.9233 EUR |
5.5885 EUR |
6.0273 EUR |
5.7153 EUR |
| 2022-06-02 |
5.8087 EUR |
18,450.5064 |
5.7163 EUR |
5.6334 EUR |
6.0276 EUR |
5.9621 EUR |
| 2022-06-01 |
6.0372 EUR |
52,792.7016 |
6.3326 EUR |
5.5836 EUR |
6.5416 EUR |
5.7183 EUR |
| 2022-05-31 |
6.4442 EUR |
72,445.5782 |
6.6878 EUR |
6.1313 EUR |
6.8027 EUR |
6.3413 EUR |
| 2022-05-30 |
6.4403 EUR |
107,154.3047 |
5.7571 EUR |
5.7455 EUR |
6.9124 EUR |
6.8039 EUR |
| 2022-05-29 |
5.7278 EUR |
19,562.0915 |
5.7707 EUR |
5.5755 EUR |
5.9225 EUR |
5.8050 EUR |
| 2022-05-28 |
5.8521 EUR |
18,954.2562 |
5.6643 EUR |
5.6355 EUR |
5.9483 EUR |
5.7885 EUR |
| 2022-05-27 |
5.7061 EUR |
163,723.8540 |
5.9545 EUR |
5.4000 EUR |
6.0088 EUR |
5.6612 EUR |
| 2022-05-26 |
6.2222 EUR |
119,561.6145 |
6.8631 EUR |
5.8392 EUR |
6.9424 EUR |
6.0991 EUR |
| 2022-05-25 |
7.0310 EUR |
34,863.7564 |
7.0048 EUR |
6.8082 EUR |
7.2011 EUR |
6.9606 EUR |
| 2022-05-24 |
6.9153 EUR |
55,273.4939 |
7.2525 EUR |
6.5437 EUR |
7.3677 EUR |
7.0014 EUR |
| 2022-05-23 |
7.6826 EUR |
17,395.1918 |
7.5445 EUR |
7.4071 EUR |
7.9184 EUR |
7.8941 EUR |
| 2022-05-22 |
7.5676 EUR |
9,872.9418 |
7.5445 EUR |
7.3767 EUR |
7.7648 EUR |
7.5298 EUR |
| 2022-05-21 |
7.4865 EUR |
29,386.3153 |
7.3343 EUR |
7.1779 EUR |
7.7739 EUR |
7.5519 EUR |
| 2022-05-20 |
7.4036 EUR |
34,915.6737 |
7.5983 EUR |
7.1351 EUR |
7.8858 EUR |
7.3852 EUR |
| 2022-05-19 |
7.4861 EUR |
72,405.0876 |
7.6223 EUR |
7.0765 EUR |
7.7971 EUR |
7.5061 EUR |
| 2022-05-18 |
7.7990 EUR |
133,777.2884 |
8.3838 EUR |
7.2667 EUR |
8.5664 EUR |
7.5178 EUR |
| 2022-05-17 |
8.1604 EUR |
158,568.3889 |
7.7464 EUR |
7.7246 EUR |
8.7679 EUR |
8.3689 EUR |
| 2022-05-16 |
7.8304 EUR |
97,490.4199 |
8.6406 EUR |
7.5085 EUR |
8.6818 EUR |
7.7456 EUR |
| 2022-05-15 |
8.3016 EUR |
82,905.3499 |
8.2909 EUR |
7.7623 EUR |
8.8181 EUR |
8.6451 EUR |
| 2022-05-14 |
7.6843 EUR |
199,865.8619 |
8.2459 EUR |
6.9351 EUR |
8.7721 EUR |
8.1498 EUR |
| 2022-05-13 |
8.6711 EUR |
294,727.2245 |
7.4348 EUR |
7.3846 EUR |
9.3914 EUR |
8.4146 EUR |
| 2022-05-12 |
6.8795 EUR |
564,333.7863 |
5.4270 EUR |
4.9556 EUR |
8.6400 EUR |
7.8840 EUR |
| 2022-05-11 |
6.2402 EUR |
704,492.0796 |
8.5398 EUR |
4.9269 EUR |
8.9457 EUR |
5.4270 EUR |
| 2022-05-10 |
8.4617 EUR |
581,593.0990 |
7.5871 EUR |
7.3928 EUR |
9.6559 EUR |
8.3522 EUR |
| 2022-05-09 |
9.2339 EUR |
391,416.3444 |
10.7191 EUR |
8.0433 EUR |
11.0299 EUR |
8.0829 EUR |
| 2022-05-08 |
11.0536 EUR |
105,042.0824 |
11.7062 EUR |
10.5145 EUR |
11.8419 EUR |
10.6372 EUR |
| 2022-05-07 |
11.9450 EUR |
94,427.7522 |
12.5875 EUR |
11.4659 EUR |
12.5875 EUR |
11.7522 EUR |
| 2022-05-06 |
12.6153 EUR |
103,799.3657 |
12.9809 EUR |
12.1580 EUR |
13.1624 EUR |
12.4694 EUR |
| 2022-05-05 |
13.6131 EUR |
272,242.9369 |
14.6527 EUR |
12.2455 EUR |
15.7584 EUR |
12.9743 EUR |
| 2022-05-04 |
15.0220 EUR |
313,986.4770 |
13.4480 EUR |
13.3624 EUR |
16.7547 EUR |
14.5487 EUR |
| 2022-05-03 |
14.0059 EUR |
154,046.6528 |
14.3113 EUR |
13.2040 EUR |
15.0000 EUR |
13.5288 EUR |
| 2022-05-02 |
14.7635 EUR |
184,665.1995 |
15.0744 EUR |
13.5327 EUR |
16.4475 EUR |
14.3511 EUR |
| 2022-05-01 |
16.7500 EUR |
334,532.9783 |
18.9279 EUR |
15.2500 EUR |
19.3064 EUR |
15.5040 EUR |
| 2022-04-30 |
21.3568 EUR |
522,673.3214 |
18.1906 EUR |
18.1822 EUR |
24.2653 EUR |
19.5320 EUR |
| 2022-04-29 |
20.4509 EUR |
526,977.6740 |
22.5289 EUR |
17.4432 EUR |
23.2460 EUR |
18.0687 EUR |
| 2022-04-28 |
20.7455 EUR |
247,636.1726 |
18.3664 EUR |
18.1531 EUR |
23.5073 EUR |
23.4762 EUR |
| 2022-04-27 |
18.1248 EUR |
129,272.8688 |
17.0000 EUR |
16.7890 EUR |
18.8684 EUR |
18.3692 EUR |
| 2022-04-26 |
17.0099 EUR |
171,705.7137 |
18.0075 EUR |
16.2757 EUR |
18.1848 EUR |
17.1882 EUR |
| 2022-04-25 |
16.1513 EUR |
134,538.6501 |
15.5769 EUR |
15.0028 EUR |
17.1322 EUR |
16.6221 EUR |
| 2022-04-24 |
15.5577 EUR |
118,026.3888 |
15.4596 EUR |
14.7870 EUR |
16.5314 EUR |
15.4400 EUR |
| 2022-04-23 |
15.7734 EUR |
151,639.8373 |
14.2332 EUR |
14.0686 EUR |
17.1360 EUR |
15.2950 EUR |
| 2022-04-22 |
13.4767 EUR |
76,610.0376 |
13.1877 EUR |
12.6853 EUR |
14.2469 EUR |
13.8769 EUR |
| 2022-04-21 |
13.9162 EUR |
128,937.1162 |
15.3956 EUR |
13.0067 EUR |
15.4347 EUR |
13.1698 EUR |
| 2022-04-20 |
14.8635 EUR |
203,059.7775 |
12.4486 EUR |
12.0533 EUR |
16.0825 EUR |
15.8531 EUR |
| 2022-04-19 |
11.7793 EUR |
38,414.3920 |
11.0602 EUR |
10.8620 EUR |
12.5164 EUR |
12.2537 EUR |
| 2022-04-18 |
10.4725 EUR |
28,601.9273 |
10.7834 EUR |
10.1258 EUR |
10.9426 EUR |
10.9120 EUR |
| 2022-04-17 |
10.9612 EUR |
26,968.9643 |
10.7950 EUR |
10.6394 EUR |
11.1936 EUR |
10.6394 EUR |
| 2022-04-16 |
10.8899 EUR |
37,155.9864 |
11.3292 EUR |
10.4916 EUR |
11.3682 EUR |
10.9696 EUR |
| 2022-04-15 |
11.3172 EUR |
12,711.8715 |
11.3514 EUR |
11.1378 EUR |
11.6022 EUR |
11.3095 EUR |