Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
0.5047 EUR |
20,314.1395 |
0.5139 EUR |
0.4984 EUR |
0.5164 EUR |
0.5007 EUR |
| 2025-03-07 |
0.5183 EUR |
47,575.1835 |
0.5001 EUR |
0.4968 EUR |
0.5395 EUR |
0.5115 EUR |
| 2025-03-06 |
0.5340 EUR |
19,449.7830 |
0.5339 EUR |
0.5270 EUR |
0.5495 EUR |
0.5359 EUR |
| 2025-03-05 |
0.5218 EUR |
33,096.1897 |
0.5205 EUR |
0.5097 EUR |
0.5369 EUR |
0.5299 EUR |
| 2025-03-04 |
0.5073 EUR |
166,502.9718 |
0.5478 EUR |
0.4765 EUR |
0.5484 EUR |
0.5015 EUR |
| 2025-03-03 |
0.5744 EUR |
69,853.1110 |
0.6582 EUR |
0.5350 EUR |
0.6582 EUR |
0.5400 EUR |
| 2025-03-02 |
0.6360 EUR |
42,350.7577 |
0.6086 EUR |
0.5896 EUR |
0.6588 EUR |
0.6588 EUR |
| 2025-03-01 |
0.5955 EUR |
38,283.4463 |
0.6182 EUR |
0.5821 EUR |
0.6184 EUR |
0.6027 EUR |
| 2025-02-28 |
0.5859 EUR |
75,367.6479 |
0.6185 EUR |
0.5636 EUR |
0.6275 EUR |
0.6167 EUR |
| 2025-02-27 |
0.6096 EUR |
36,836.5168 |
0.5956 EUR |
0.5956 EUR |
0.6348 EUR |
0.6342 EUR |
| 2025-02-26 |
0.6020 EUR |
57,664.2819 |
0.6000 EUR |
0.5800 EUR |
0.6159 EUR |
0.6116 EUR |
| 2025-02-25 |
0.5550 EUR |
56,525.4716 |
0.5636 EUR |
0.5207 EUR |
0.5953 EUR |
0.5953 EUR |
| 2025-02-24 |
0.6287 EUR |
44,541.4068 |
0.6729 EUR |
0.6002 EUR |
0.6729 EUR |
0.6002 EUR |
| 2025-02-23 |
0.6850 EUR |
3,100.7070 |
0.6985 EUR |
0.6674 EUR |
0.6987 EUR |
0.6691 EUR |
| 2025-02-22 |
0.6804 EUR |
60,504.6664 |
0.6536 EUR |
0.6536 EUR |
0.7027 EUR |
0.7000 EUR |
| 2025-02-21 |
0.7063 EUR |
93,459.1161 |
0.6770 EUR |
0.6711 EUR |
0.7252 EUR |
0.6742 EUR |
| 2025-02-20 |
0.6519 EUR |
16,072.8014 |
0.6460 EUR |
0.6403 EUR |
0.6703 EUR |
0.6703 EUR |
| 2025-02-19 |
0.6493 EUR |
10,208.5306 |
0.6456 EUR |
0.6300 EUR |
0.6557 EUR |
0.6492 EUR |
| 2025-02-18 |
0.6479 EUR |
13,944.1593 |
0.6838 EUR |
0.6222 EUR |
0.6839 EUR |
0.6320 EUR |
| 2025-02-17 |
0.6899 EUR |
66,117.2302 |
0.6915 EUR |
0.6695 EUR |
0.7148 EUR |
0.6871 EUR |
| 2025-02-16 |
0.6815 EUR |
10,651.5931 |
0.6853 EUR |
0.6713 EUR |
0.6950 EUR |
0.6826 EUR |
| 2025-02-15 |
0.7048 EUR |
26,228.4772 |
0.7091 EUR |
0.6814 EUR |
0.7137 EUR |
0.6874 EUR |
| 2025-02-14 |
0.7102 EUR |
49,974.9311 |
0.6985 EUR |
0.6983 EUR |
0.7210 EUR |
0.7205 EUR |
| 2025-02-13 |
0.7175 EUR |
88,466.6100 |
0.7265 EUR |
0.6970 EUR |
0.7395 EUR |
0.6985 EUR |
| 2025-02-12 |
0.6938 EUR |
27,217.2282 |
0.6831 EUR |
0.6666 EUR |
0.7154 EUR |
0.7114 EUR |
| 2025-02-11 |
0.7134 EUR |
38,410.2650 |
0.6980 EUR |
0.6893 EUR |
0.7478 EUR |
0.6998 EUR |
| 2025-02-10 |
0.6795 EUR |
14,079.9776 |
0.6743 EUR |
0.6473 EUR |
0.7053 EUR |
0.7007 EUR |
| 2025-02-09 |
0.6685 EUR |
55,733.2560 |
0.6615 EUR |
0.6345 EUR |
0.6835 EUR |
0.6604 EUR |
| 2025-02-08 |
0.6362 EUR |
25,093.1765 |
0.6285 EUR |
0.6270 EUR |
0.6657 EUR |
0.6657 EUR |
| 2025-02-07 |
0.6571 EUR |
17,979.0777 |
0.6155 EUR |
0.6155 EUR |
0.6802 EUR |
0.6615 EUR |
| 2025-02-06 |
0.6491 EUR |
119,781.6413 |
0.6594 EUR |
0.6119 EUR |
0.6753 EUR |
0.6126 EUR |
| 2025-02-05 |
0.6793 EUR |
22,306.8621 |
0.6787 EUR |
0.6537 EUR |
0.6967 EUR |
0.6668 EUR |
| 2025-02-04 |
0.6774 EUR |
114,005.3999 |
0.7348 EUR |
0.6409 EUR |
0.7348 EUR |
0.7082 EUR |
| 2025-02-03 |
0.6226 EUR |
418,811.0293 |
0.7244 EUR |
0.5321 EUR |
0.7404 EUR |
0.7273 EUR |
| 2025-02-02 |
0.7787 EUR |
140,175.5676 |
0.8825 EUR |
0.6895 EUR |
0.8929 EUR |
0.6999 EUR |
| 2025-02-01 |
0.9682 EUR |
41,369.7559 |
0.9645 EUR |
0.8875 EUR |
1.0068 EUR |
0.8875 EUR |
| 2025-01-31 |
0.9314 EUR |
109,199.1172 |
0.9328 EUR |
0.9118 EUR |
0.9846 EUR |
0.9433 EUR |
| 2025-01-30 |
0.9237 EUR |
13,378.4821 |
0.8792 EUR |
0.8792 EUR |
0.9464 EUR |
0.9376 EUR |
| 2025-01-29 |
0.8715 EUR |
14,960.9782 |
0.8620 EUR |
0.8545 EUR |
0.9121 EUR |
0.9121 EUR |
| 2025-01-28 |
0.8817 EUR |
17,988.3324 |
0.9144 EUR |
0.8200 EUR |
0.9203 EUR |
0.8200 EUR |
| 2025-01-27 |
0.8581 EUR |
75,409.9081 |
0.9256 EUR |
0.8261 EUR |
0.9329 EUR |
0.8559 EUR |
| 2025-01-26 |
0.9529 EUR |
14,171.4784 |
0.9402 EUR |
0.9401 EUR |
0.9743 EUR |
0.9667 EUR |
| 2025-01-25 |
0.9483 EUR |
33,069.1949 |
0.9366 EUR |
0.9320 EUR |
0.9710 EUR |
0.9540 EUR |
| 2025-01-24 |
0.9818 EUR |
7,429.5628 |
0.9732 EUR |
0.9466 EUR |
1.0040 EUR |
0.9804 EUR |
| 2025-01-23 |
0.9596 EUR |
26,620.5190 |
0.9795 EUR |
0.9385 EUR |
0.9875 EUR |
0.9610 EUR |
| 2025-01-22 |
0.9948 EUR |
9,560.5918 |
0.9818 EUR |
0.9746 EUR |
1.0138 EUR |
0.9905 EUR |
| 2025-01-21 |
0.9608 EUR |
41,489.6239 |
0.9414 EUR |
0.9193 EUR |
1.0070 EUR |
0.9835 EUR |
| 2025-01-20 |
0.9404 EUR |
100,458.8578 |
0.9473 EUR |
0.8901 EUR |
1.0340 EUR |
0.9592 EUR |
| 2025-01-19 |
1.0351 EUR |
70,940.6282 |
1.0719 EUR |
0.9658 EUR |
1.0971 EUR |
1.0304 EUR |
| 2025-01-18 |
1.0890 EUR |
30,660.0786 |
1.1750 EUR |
1.0492 EUR |
1.1750 EUR |
1.0556 EUR |