Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
4.8066 EUR |
11,215.5511 |
4.7311 EUR |
4.7271 EUR |
4.8930 EUR |
4.7432 EUR |
| 2023-02-28 |
4.7789 EUR |
24,363.9166 |
4.7694 EUR |
4.6871 EUR |
4.8703 EUR |
4.7282 EUR |
| 2023-02-27 |
4.8595 EUR |
4,925.8725 |
4.9857 EUR |
4.6987 EUR |
5.0008 EUR |
4.7086 EUR |
| 2023-02-26 |
4.8710 EUR |
4,292.0951 |
4.7700 EUR |
4.7700 EUR |
5.0335 EUR |
4.9373 EUR |
| 2023-02-25 |
4.7743 EUR |
40,612.3627 |
4.8806 EUR |
4.6149 EUR |
4.8988 EUR |
4.7410 EUR |
| 2023-02-24 |
5.0372 EUR |
24,874.1157 |
5.1850 EUR |
4.7729 EUR |
5.2162 EUR |
4.9009 EUR |
| 2023-02-23 |
5.2445 EUR |
16,369.4163 |
5.2188 EUR |
5.1126 EUR |
5.3093 EUR |
5.1558 EUR |
| 2023-02-22 |
5.1461 EUR |
27,480.5572 |
5.2217 EUR |
4.9465 EUR |
5.2548 EUR |
5.1091 EUR |
| 2023-02-21 |
5.4387 EUR |
52,569.6864 |
5.4998 EUR |
5.1208 EUR |
5.7350 EUR |
5.1657 EUR |
| 2023-02-20 |
5.4213 EUR |
46,750.7753 |
5.2319 EUR |
5.1250 EUR |
5.5630 EUR |
5.4875 EUR |
| 2023-02-19 |
5.3031 EUR |
11,079.8522 |
5.2799 EUR |
5.1435 EUR |
5.4084 EUR |
5.2804 EUR |
| 2023-02-18 |
5.2485 EUR |
26,986.4878 |
5.1632 EUR |
5.1632 EUR |
5.3826 EUR |
5.3136 EUR |
| 2023-02-17 |
5.0389 EUR |
52,787.9175 |
4.8470 EUR |
4.8470 EUR |
5.2199 EUR |
5.1484 EUR |
| 2023-02-16 |
5.2862 EUR |
71,268.2009 |
5.2635 EUR |
5.0336 EUR |
5.3909 EUR |
5.0336 EUR |
| 2023-02-15 |
5.0097 EUR |
67,485.0245 |
4.9015 EUR |
4.8338 EUR |
5.3000 EUR |
5.2318 EUR |
| 2023-02-14 |
4.7024 EUR |
71,634.6992 |
4.6597 EUR |
4.6116 EUR |
4.8703 EUR |
4.8422 EUR |
| 2023-02-13 |
4.7269 EUR |
62,263.7777 |
4.9013 EUR |
4.4548 EUR |
4.9770 EUR |
4.5589 EUR |
| 2023-02-12 |
4.9392 EUR |
44,238.1004 |
5.0090 EUR |
4.7718 EUR |
5.0612 EUR |
4.9075 EUR |
| 2023-02-11 |
4.8757 EUR |
34,343.3671 |
4.7680 EUR |
4.7505 EUR |
4.9975 EUR |
4.9486 EUR |
| 2023-02-10 |
4.7262 EUR |
59,405.7844 |
4.7175 EUR |
4.6398 EUR |
4.7841 EUR |
4.7159 EUR |
| 2023-02-09 |
5.0282 EUR |
100,881.5271 |
5.3340 EUR |
4.7245 EUR |
5.3800 EUR |
4.8034 EUR |
| 2023-02-08 |
5.5150 EUR |
50,204.6339 |
5.5543 EUR |
5.2757 EUR |
5.7254 EUR |
5.3568 EUR |
| 2023-02-07 |
5.3496 EUR |
15,741.9697 |
5.2255 EUR |
5.2255 EUR |
5.5733 EUR |
5.5321 EUR |
| 2023-02-06 |
5.3037 EUR |
9,572.0595 |
5.3560 EUR |
5.2000 EUR |
5.3762 EUR |
5.2692 EUR |
| 2023-02-05 |
5.3111 EUR |
27,813.6676 |
5.4592 EUR |
5.1911 EUR |
5.4841 EUR |
5.3296 EUR |
| 2023-02-04 |
5.5050 EUR |
10,580.9024 |
5.5335 EUR |
5.4707 EUR |
5.5592 EUR |
5.4887 EUR |
| 2023-02-03 |
5.4355 EUR |
22,789.1950 |
5.4244 EUR |
5.3296 EUR |
5.5487 EUR |
5.5280 EUR |
| 2023-02-02 |
5.6074 EUR |
16,209.6294 |
5.5013 EUR |
5.4442 EUR |
5.7387 EUR |
5.4728 EUR |
| 2023-02-01 |
5.3362 EUR |
89,226.0141 |
5.4054 EUR |
5.0684 EUR |
5.5228 EUR |
5.5203 EUR |
| 2023-01-31 |
5.3999 EUR |
49,540.6854 |
5.3504 EUR |
5.3009 EUR |
5.4953 EUR |
5.3900 EUR |
| 2023-01-30 |
5.5458 EUR |
40,511.8274 |
5.7334 EUR |
5.2344 EUR |
5.7845 EUR |
5.2847 EUR |
| 2023-01-29 |
5.7556 EUR |
66,666.5364 |
5.5121 EUR |
5.5030 EUR |
5.8057 EUR |
5.6884 EUR |
| 2023-01-28 |
5.6029 EUR |
139,599.2692 |
5.8064 EUR |
5.4925 EUR |
5.8500 EUR |
5.5152 EUR |
| 2023-01-27 |
5.7231 EUR |
71,668.8030 |
5.6274 EUR |
5.4019 EUR |
5.8877 EUR |
5.7126 EUR |
| 2023-01-26 |
5.6828 EUR |
95,785.5527 |
5.4690 EUR |
5.4600 EUR |
5.8724 EUR |
5.6622 EUR |
| 2023-01-25 |
5.3896 EUR |
163,632.0226 |
5.0117 EUR |
4.8731 EUR |
5.7030 EUR |
5.5747 EUR |
| 2023-01-24 |
5.2677 EUR |
48,853.6249 |
5.1501 EUR |
5.0701 EUR |
5.4653 EUR |
5.0973 EUR |
| 2023-01-23 |
5.3065 EUR |
34,097.0995 |
5.1095 EUR |
5.1095 EUR |
5.4610 EUR |
5.2390 EUR |
| 2023-01-22 |
5.1464 EUR |
76,670.5768 |
5.0669 EUR |
4.9643 EUR |
5.3935 EUR |
5.1103 EUR |
| 2023-01-21 |
5.0492 EUR |
128,019.5029 |
4.7427 EUR |
4.6331 EUR |
5.5339 EUR |
5.0863 EUR |
| 2023-01-20 |
4.6234 EUR |
23,985.4232 |
4.4607 EUR |
4.4389 EUR |
4.8225 EUR |
4.7932 EUR |
| 2023-01-19 |
4.3358 EUR |
15,784.8175 |
4.1848 EUR |
4.1800 EUR |
4.4509 EUR |
4.4260 EUR |
| 2023-01-18 |
4.3641 EUR |
26,983.2294 |
4.5625 EUR |
4.1474 EUR |
4.5681 EUR |
4.1961 EUR |
| 2023-01-17 |
4.6266 EUR |
26,673.0643 |
4.5553 EUR |
4.5017 EUR |
4.7070 EUR |
4.6194 EUR |
| 2023-01-16 |
4.6809 EUR |
113,360.4655 |
4.7067 EUR |
4.4300 EUR |
5.2000 EUR |
4.6170 EUR |
| 2023-01-15 |
4.7401 EUR |
33,606.0473 |
4.7872 EUR |
4.5412 EUR |
4.8880 EUR |
4.7208 EUR |
| 2023-01-14 |
4.7801 EUR |
108,301.2012 |
4.5687 EUR |
4.5443 EUR |
5.1124 EUR |
4.7345 EUR |
| 2023-01-13 |
4.4621 EUR |
62,550.5536 |
4.4501 EUR |
4.3500 EUR |
4.6043 EUR |
4.5996 EUR |
| 2023-01-12 |
4.3917 EUR |
107,439.9004 |
4.6211 EUR |
4.1865 EUR |
4.7084 EUR |
4.4564 EUR |
| 2023-01-11 |
4.5591 EUR |
50,622.3958 |
4.5614 EUR |
4.4076 EUR |
4.8155 EUR |
4.6035 EUR |