Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-21 |
2.9805 EUR |
49,934.8082 |
2.9322 EUR |
2.8200 EUR |
3.1152 EUR |
3.1043 EUR |
| 2022-11-20 |
3.0244 EUR |
34,072.0558 |
3.2050 EUR |
2.8500 EUR |
3.2419 EUR |
2.9480 EUR |
| 2022-11-19 |
3.0322 EUR |
68,734.0573 |
3.0660 EUR |
2.9450 EUR |
3.1402 EUR |
3.1402 EUR |
| 2022-11-18 |
2.9711 EUR |
90,731.6014 |
2.7728 EUR |
2.7728 EUR |
3.0906 EUR |
3.0581 EUR |
| 2022-11-17 |
2.8194 EUR |
25,176.7987 |
2.8646 EUR |
2.7461 EUR |
2.8998 EUR |
2.7961 EUR |
| 2022-11-16 |
2.7916 EUR |
23,249.3903 |
2.8287 EUR |
2.7241 EUR |
2.9463 EUR |
2.8671 EUR |
| 2022-11-15 |
2.8684 EUR |
93,741.9411 |
2.8791 EUR |
2.8000 EUR |
2.9698 EUR |
2.8543 EUR |
| 2022-11-14 |
2.7742 EUR |
100,599.1641 |
2.8144 EUR |
2.5503 EUR |
2.9657 EUR |
2.8177 EUR |
| 2022-11-13 |
2.8130 EUR |
23,514.3191 |
2.7854 EUR |
2.7067 EUR |
2.9229 EUR |
2.8000 EUR |
| 2022-11-12 |
2.8660 EUR |
28,056.8262 |
3.0710 EUR |
2.7345 EUR |
3.0710 EUR |
2.7587 EUR |
| 2022-11-11 |
2.9660 EUR |
90,740.5408 |
3.4454 EUR |
2.8169 EUR |
3.4515 EUR |
3.0417 EUR |
| 2022-11-10 |
3.3755 EUR |
109,276.3655 |
2.8608 EUR |
2.8456 EUR |
3.5999 EUR |
3.4579 EUR |
| 2022-11-09 |
3.3614 EUR |
125,872.5786 |
3.8935 EUR |
2.9058 EUR |
3.9058 EUR |
2.9374 EUR |
| 2022-11-08 |
4.0182 EUR |
118,068.1751 |
4.5954 EUR |
3.2056 EUR |
4.6339 EUR |
3.7493 EUR |
| 2022-11-07 |
4.6585 EUR |
73,590.5482 |
4.7950 EUR |
4.5113 EUR |
4.8629 EUR |
4.5534 EUR |
| 2022-11-06 |
5.0459 EUR |
43,768.2194 |
5.1329 EUR |
4.7824 EUR |
5.2529 EUR |
4.8119 EUR |
| 2022-11-05 |
5.0027 EUR |
59,436.6166 |
4.7447 EUR |
4.7247 EUR |
5.2270 EUR |
5.2029 EUR |
| 2022-11-04 |
4.6791 EUR |
12,336.3961 |
4.4637 EUR |
4.4456 EUR |
4.7650 EUR |
4.7447 EUR |
| 2022-11-03 |
4.4502 EUR |
26,741.7334 |
4.3105 EUR |
4.3105 EUR |
4.6461 EUR |
4.4854 EUR |
| 2022-11-02 |
4.3866 EUR |
73,177.8011 |
4.5516 EUR |
4.2284 EUR |
4.5758 EUR |
4.2908 EUR |
| 2022-11-01 |
4.6311 EUR |
14,082.8332 |
4.7798 EUR |
4.5049 EUR |
4.8155 EUR |
4.5694 EUR |
| 2022-10-31 |
4.7677 EUR |
22,016.1408 |
4.8203 EUR |
4.6967 EUR |
4.9231 EUR |
4.7968 EUR |
| 2022-10-30 |
4.9465 EUR |
15,761.7714 |
4.9404 EUR |
4.7714 EUR |
5.1534 EUR |
4.8277 EUR |
| 2022-10-29 |
5.0806 EUR |
31,834.1600 |
4.9960 EUR |
4.9161 EUR |
5.1357 EUR |
4.9281 EUR |
| 2022-10-28 |
4.9223 EUR |
40,249.8396 |
4.6456 EUR |
4.5732 EUR |
5.1284 EUR |
5.0281 EUR |
| 2022-10-27 |
4.7568 EUR |
41,405.8255 |
4.6807 EUR |
4.5881 EUR |
5.0104 EUR |
4.6381 EUR |
| 2022-10-26 |
4.7065 EUR |
43,141.5494 |
4.7581 EUR |
4.6305 EUR |
4.7950 EUR |
4.6639 EUR |
| 2022-10-25 |
4.6966 EUR |
60,325.0104 |
4.5736 EUR |
4.4936 EUR |
5.0085 EUR |
4.6967 EUR |
| 2022-10-24 |
4.6041 EUR |
6,779.4542 |
4.7120 EUR |
4.5503 EUR |
4.7613 EUR |
4.5861 EUR |
| 2022-10-23 |
4.6364 EUR |
21,234.3770 |
4.5354 EUR |
4.5113 EUR |
4.7500 EUR |
4.7011 EUR |
| 2022-10-22 |
4.5599 EUR |
48,425.4808 |
4.5145 EUR |
4.4801 EUR |
4.6624 EUR |
4.5533 EUR |
| 2022-10-21 |
4.4560 EUR |
108,340.6817 |
4.2884 EUR |
4.0955 EUR |
4.6000 EUR |
4.5446 EUR |
| 2022-10-20 |
4.3086 EUR |
12,813.2767 |
4.3536 EUR |
4.2362 EUR |
4.4422 EUR |
4.2809 EUR |
| 2022-10-19 |
4.4582 EUR |
5,676.6831 |
4.4757 EUR |
4.4024 EUR |
4.4975 EUR |
4.4875 EUR |
| 2022-10-18 |
4.5047 EUR |
18,239.8433 |
4.6366 EUR |
4.3947 EUR |
4.6952 EUR |
4.4600 EUR |
| 2022-10-17 |
4.6276 EUR |
5,112.1979 |
4.6233 EUR |
4.5671 EUR |
4.6833 EUR |
4.6086 EUR |
| 2022-10-16 |
4.6464 EUR |
4,137.0340 |
4.5871 EUR |
4.5779 EUR |
4.7063 EUR |
4.6707 EUR |
| 2022-10-15 |
4.6453 EUR |
3,504.5258 |
4.6435 EUR |
4.5747 EUR |
4.6788 EUR |
4.6051 EUR |
| 2022-10-14 |
4.7384 EUR |
23,579.6192 |
4.6314 EUR |
4.6153 EUR |
4.8544 EUR |
4.6153 EUR |
| 2022-10-13 |
4.5428 EUR |
54,086.9794 |
4.8546 EUR |
4.3000 EUR |
4.8719 EUR |
4.6780 EUR |
| 2022-10-12 |
4.8595 EUR |
13,871.1213 |
4.8245 EUR |
4.7818 EUR |
4.9080 EUR |
4.8636 EUR |
| 2022-10-11 |
4.9589 EUR |
99,375.3935 |
5.2796 EUR |
4.7601 EUR |
5.3122 EUR |
4.8369 EUR |
| 2022-10-10 |
5.3825 EUR |
11,945.9322 |
5.4199 EUR |
5.2805 EUR |
5.4893 EUR |
5.2805 EUR |
| 2022-10-09 |
5.3608 EUR |
1,355.2024 |
5.2981 EUR |
5.2769 EUR |
5.4508 EUR |
5.4017 EUR |
| 2022-10-08 |
5.3268 EUR |
649.2445 |
5.3245 EUR |
5.2883 EUR |
5.3740 EUR |
5.3022 EUR |
| 2022-10-07 |
5.3066 EUR |
10,138.1389 |
5.2759 EUR |
5.2013 EUR |
5.3847 EUR |
5.3313 EUR |
| 2022-10-06 |
5.3168 EUR |
21,666.2906 |
5.2536 EUR |
5.2450 EUR |
5.4510 EUR |
5.2583 EUR |
| 2022-10-05 |
5.2298 EUR |
15,220.8661 |
5.2691 EUR |
5.1470 EUR |
5.2821 EUR |
5.2428 EUR |
| 2022-10-04 |
5.3070 EUR |
21,686.3452 |
5.2627 EUR |
5.2515 EUR |
5.3847 EUR |
5.2604 EUR |
| 2022-10-03 |
5.2093 EUR |
5,660.2187 |
5.1176 EUR |
5.0580 EUR |
5.3070 EUR |
5.2854 EUR |