Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-10 |
4.4674 EUR |
98,884.5233 |
4.2878 EUR |
4.1774 EUR |
4.7340 EUR |
4.5569 EUR |
| 2023-01-09 |
4.3422 EUR |
96,243.1499 |
4.1719 EUR |
4.1009 EUR |
4.6521 EUR |
4.3127 EUR |
| 2023-01-08 |
4.0311 EUR |
36,507.6964 |
3.9260 EUR |
3.8360 EUR |
4.2090 EUR |
4.0978 EUR |
| 2023-01-07 |
3.8383 EUR |
30,306.4195 |
3.7852 EUR |
3.7712 EUR |
3.9864 EUR |
3.8919 EUR |
| 2023-01-06 |
3.7580 EUR |
40,102.8825 |
3.8092 EUR |
3.7082 EUR |
3.8311 EUR |
3.8088 EUR |
| 2023-01-05 |
3.8129 EUR |
17,527.2530 |
3.8246 EUR |
3.7525 EUR |
3.8602 EUR |
3.8385 EUR |
| 2023-01-04 |
3.8846 EUR |
61,669.1567 |
3.7858 EUR |
3.7755 EUR |
3.9646 EUR |
3.8156 EUR |
| 2023-01-03 |
3.7523 EUR |
16,319.2353 |
3.7036 EUR |
3.6295 EUR |
3.8158 EUR |
3.8071 EUR |
| 2023-01-02 |
3.6238 EUR |
42,006.7933 |
3.6076 EUR |
3.5596 EUR |
3.7190 EUR |
3.6954 EUR |
| 2023-01-01 |
3.5115 EUR |
22,623.5988 |
3.3889 EUR |
3.3889 EUR |
3.7500 EUR |
3.6029 EUR |
| 2022-12-31 |
3.3828 EUR |
5,495.7643 |
3.3638 EUR |
3.3591 EUR |
3.4070 EUR |
3.3758 EUR |
| 2022-12-30 |
3.3852 EUR |
6,296.3969 |
3.3905 EUR |
3.3470 EUR |
3.4169 EUR |
3.3554 EUR |
| 2022-12-29 |
3.4050 EUR |
8,807.5481 |
3.3929 EUR |
3.3529 EUR |
3.4300 EUR |
3.3945 EUR |
| 2022-12-28 |
3.4048 EUR |
11,523.0456 |
3.4259 EUR |
3.3246 EUR |
3.4441 EUR |
3.4103 EUR |
| 2022-12-27 |
3.4080 EUR |
50,441.7565 |
3.3727 EUR |
3.3586 EUR |
3.4378 EUR |
3.4237 EUR |
| 2022-12-26 |
3.3682 EUR |
10,362.5666 |
3.3797 EUR |
3.3532 EUR |
3.3978 EUR |
3.3680 EUR |
| 2022-12-25 |
3.3678 EUR |
8,368.5435 |
3.3857 EUR |
3.3389 EUR |
3.3990 EUR |
3.3757 EUR |
| 2022-12-24 |
3.3951 EUR |
26,086.0441 |
3.3695 EUR |
3.3420 EUR |
3.4251 EUR |
3.3837 EUR |
| 2022-12-23 |
3.4194 EUR |
16,624.4838 |
3.4129 EUR |
3.3256 EUR |
3.4967 EUR |
3.3492 EUR |
| 2022-12-22 |
3.3694 EUR |
26,608.5360 |
3.3492 EUR |
3.2920 EUR |
3.4463 EUR |
3.3666 EUR |
| 2022-12-21 |
3.3397 EUR |
21,545.9816 |
3.3244 EUR |
3.2639 EUR |
3.3735 EUR |
3.3482 EUR |
| 2022-12-20 |
3.3248 EUR |
39,637.6410 |
3.2077 EUR |
3.2077 EUR |
3.3726 EUR |
3.3188 EUR |
| 2022-12-19 |
3.2826 EUR |
33,891.8130 |
3.2894 EUR |
3.1343 EUR |
3.3632 EUR |
3.1740 EUR |
| 2022-12-18 |
3.2863 EUR |
32,688.0568 |
3.3511 EUR |
3.2414 EUR |
3.3632 EUR |
3.3144 EUR |
| 2022-12-17 |
3.2218 EUR |
30,038.2147 |
3.2532 EUR |
3.0808 EUR |
3.2779 EUR |
3.2254 EUR |
| 2022-12-16 |
3.4137 EUR |
52,617.4568 |
3.7705 EUR |
3.2317 EUR |
3.7992 EUR |
3.2378 EUR |
| 2022-12-15 |
3.7605 EUR |
15,301.1297 |
3.7849 EUR |
3.6889 EUR |
3.8192 EUR |
3.7732 EUR |
| 2022-12-14 |
3.8122 EUR |
31,154.6699 |
3.7965 EUR |
3.7168 EUR |
3.8780 EUR |
3.7702 EUR |
| 2022-12-13 |
3.8462 EUR |
74,216.7148 |
4.1604 EUR |
3.7229 EUR |
4.1604 EUR |
3.8011 EUR |
| 2022-12-12 |
4.0868 EUR |
72,297.0686 |
4.0592 EUR |
3.9600 EUR |
4.2090 EUR |
4.1504 EUR |
| 2022-12-11 |
4.0697 EUR |
79,999.2886 |
3.8506 EUR |
3.8360 EUR |
4.3523 EUR |
4.0302 EUR |
| 2022-12-10 |
3.8127 EUR |
66,952.0062 |
3.6986 EUR |
3.6986 EUR |
3.9280 EUR |
3.8625 EUR |
| 2022-12-09 |
3.7570 EUR |
20,291.5131 |
3.7552 EUR |
3.6881 EUR |
3.8156 EUR |
3.7229 EUR |
| 2022-12-08 |
3.6911 EUR |
32,759.4927 |
3.7175 EUR |
3.5843 EUR |
3.7518 EUR |
3.7518 EUR |
| 2022-12-07 |
3.7718 EUR |
21,674.9041 |
3.9756 EUR |
3.6677 EUR |
3.9949 EUR |
3.7002 EUR |
| 2022-12-06 |
3.9229 EUR |
17,254.5983 |
3.7428 EUR |
3.7299 EUR |
4.1033 EUR |
3.9552 EUR |
| 2022-12-05 |
3.8659 EUR |
98,256.3819 |
3.7970 EUR |
3.7073 EUR |
4.0146 EUR |
3.7645 EUR |
| 2022-12-04 |
3.7582 EUR |
56,489.5409 |
3.6936 EUR |
3.6859 EUR |
3.8172 EUR |
3.7707 EUR |
| 2022-12-03 |
3.7455 EUR |
13,885.7721 |
3.7299 EUR |
3.7160 EUR |
3.8322 EUR |
3.7229 EUR |
| 2022-12-02 |
3.7363 EUR |
29,255.3508 |
3.6758 EUR |
3.6130 EUR |
3.8666 EUR |
3.7866 EUR |
| 2022-12-01 |
3.7598 EUR |
28,400.3336 |
3.9125 EUR |
3.6659 EUR |
3.9125 EUR |
3.7484 EUR |
| 2022-11-30 |
3.9627 EUR |
81,247.0125 |
3.9439 EUR |
3.7868 EUR |
4.3816 EUR |
3.8938 EUR |
| 2022-11-29 |
3.9778 EUR |
18,658.9138 |
3.9196 EUR |
3.8815 EUR |
4.0520 EUR |
3.9832 EUR |
| 2022-11-28 |
3.8131 EUR |
98,853.6747 |
3.6987 EUR |
3.4170 EUR |
4.0850 EUR |
3.9473 EUR |
| 2022-11-27 |
3.6923 EUR |
68,558.7028 |
3.4043 EUR |
3.4043 EUR |
3.7906 EUR |
3.6420 EUR |
| 2022-11-26 |
3.3065 EUR |
62,327.1490 |
3.1022 EUR |
3.1022 EUR |
3.4894 EUR |
3.4122 EUR |
| 2022-11-25 |
3.1197 EUR |
44,360.6529 |
3.1659 EUR |
3.0564 EUR |
3.1661 EUR |
3.0738 EUR |
| 2022-11-24 |
3.1992 EUR |
20,804.1707 |
3.3140 EUR |
3.1122 EUR |
3.3230 EUR |
3.1881 EUR |
| 2022-11-23 |
3.1878 EUR |
43,940.5537 |
3.1558 EUR |
3.0564 EUR |
3.3588 EUR |
3.3016 EUR |
| 2022-11-22 |
2.9941 EUR |
39,341.5353 |
3.0767 EUR |
2.7907 EUR |
3.1745 EUR |
3.1478 EUR |