Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-17 |
1.1397 EUR |
35,568.2854 |
1.0784 EUR |
1.0784 EUR |
1.1740 EUR |
1.1740 EUR |
| 2025-01-16 |
1.0821 EUR |
21,583.9924 |
1.0943 EUR |
1.0569 EUR |
1.1106 EUR |
1.0852 EUR |
| 2025-01-15 |
1.0553 EUR |
18,389.7733 |
1.0440 EUR |
1.0069 EUR |
1.1045 EUR |
1.0972 EUR |
| 2025-01-14 |
1.0171 EUR |
27,502.4310 |
1.0046 EUR |
1.0034 EUR |
1.0394 EUR |
1.0285 EUR |
| 2025-01-13 |
0.9976 EUR |
49,957.2556 |
1.0683 EUR |
0.9506 EUR |
1.0971 EUR |
0.9676 EUR |
| 2025-01-12 |
1.0845 EUR |
11,233.9292 |
1.0930 EUR |
1.0699 EUR |
1.0936 EUR |
1.0823 EUR |
| 2025-01-11 |
1.0922 EUR |
12,384.3419 |
1.1005 EUR |
1.0753 EUR |
1.1011 EUR |
1.0897 EUR |
| 2025-01-10 |
1.0846 EUR |
15,063.8938 |
1.0673 EUR |
1.0648 EUR |
1.1036 EUR |
1.1027 EUR |
| 2025-01-09 |
1.0738 EUR |
78,972.7019 |
1.0954 EUR |
1.0301 EUR |
1.0954 EUR |
1.0410 EUR |
| 2025-01-08 |
1.0942 EUR |
36,225.8480 |
1.1592 EUR |
1.0428 EUR |
1.1593 EUR |
1.0673 EUR |
| 2025-01-07 |
1.2354 EUR |
22,952.0152 |
1.2837 EUR |
1.2011 EUR |
1.2896 EUR |
1.2031 EUR |
| 2025-01-06 |
1.3153 EUR |
50,557.2757 |
1.3153 EUR |
1.2961 EUR |
1.3376 EUR |
1.3103 EUR |
| 2025-01-05 |
1.2930 EUR |
17,376.1094 |
1.3052 EUR |
1.2749 EUR |
1.3052 EUR |
1.2960 EUR |
| 2025-01-04 |
1.3177 EUR |
21,895.2238 |
1.3311 EUR |
1.2903 EUR |
1.3346 EUR |
1.3110 EUR |
| 2025-01-03 |
1.2820 EUR |
56,308.9876 |
1.2264 EUR |
1.2169 EUR |
1.3258 EUR |
1.3258 EUR |
| 2025-01-02 |
1.2195 EUR |
53,984.4205 |
1.2017 EUR |
1.1970 EUR |
1.2440 EUR |
1.2339 EUR |
| 2025-01-01 |
1.1720 EUR |
16,708.3676 |
1.1681 EUR |
1.1371 EUR |
1.2046 EUR |
1.1996 EUR |