Market [unlinked] / EUR
Identifier on Bitstamp: apeeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
1.1400 EUR |
66,806.9300 |
1.1600 EUR |
1.0900 EUR |
1.2200 EUR |
1.2200 EUR |
| 2024-11-22 |
1.1100 EUR |
52,316.2200 |
1.1100 EUR |
1.0900 EUR |
1.1500 EUR |
1.1500 EUR |
| 2024-11-21 |
1.0900 EUR |
13,562.6600 |
1.0500 EUR |
1.0400 EUR |
1.1300 EUR |
1.0900 EUR |
| 2024-11-20 |
1.0400 EUR |
12,361.9400 |
1.0500 EUR |
1.0000 EUR |
1.0600 EUR |
1.0500 EUR |
| 2024-11-19 |
1.0600 EUR |
6,479.9600 |
1.0800 EUR |
1.0300 EUR |
1.0900 EUR |
1.0500 EUR |
| 2024-11-18 |
1.0600 EUR |
13,477.0600 |
1.0300 EUR |
1.0100 EUR |
1.1000 EUR |
1.0900 EUR |
| 2024-11-17 |
1.0400 EUR |
13,025.7800 |
1.0800 EUR |
1.0200 EUR |
1.0800 EUR |
1.0300 EUR |
| 2024-11-16 |
1.1300 EUR |
21,041.6500 |
1.0500 EUR |
1.0500 EUR |
1.2300 EUR |
1.1100 EUR |
| 2024-11-15 |
0.9900 EUR |
15,053.2600 |
0.9900 EUR |
0.9400 EUR |
1.0800 EUR |
1.0300 EUR |
| 2024-11-14 |
1.0600 EUR |
22,150.4400 |
1.0700 EUR |
0.9800 EUR |
1.1200 EUR |
1.0000 EUR |
| 2024-11-13 |
1.0200 EUR |
11,011.1500 |
1.0300 EUR |
0.9700 EUR |
1.1100 EUR |
1.0400 EUR |
| 2024-11-12 |
1.0600 EUR |
16,758.6800 |
1.0700 EUR |
0.9700 EUR |
1.2000 EUR |
1.0700 EUR |
| 2024-11-11 |
1.0300 EUR |
4,357.2000 |
1.0600 EUR |
1.0000 EUR |
1.0800 EUR |
1.0400 EUR |
| 2024-11-10 |
1.0300 EUR |
11,925.3900 |
1.0200 EUR |
1.0000 EUR |
1.1300 EUR |
1.0700 EUR |
| 2024-11-09 |
0.9900 EUR |
12,371.8200 |
0.9800 EUR |
0.9500 EUR |
1.0200 EUR |
1.0200 EUR |
| 2024-11-08 |
0.9600 EUR |
7,397.9200 |
0.9600 EUR |
0.9200 EUR |
1.0000 EUR |
0.9800 EUR |
| 2024-11-07 |
1.0100 EUR |
8,253.6800 |
1.0000 EUR |
0.9800 EUR |
1.1000 EUR |
0.9900 EUR |
| 2024-11-06 |
0.9400 EUR |
18,045.4700 |
0.8900 EUR |
0.8900 EUR |
1.0000 EUR |
1.0000 EUR |
| 2024-11-05 |
0.8900 EUR |
28,137.0200 |
0.8400 EUR |
0.8300 EUR |
0.9500 EUR |
0.8900 EUR |
| 2024-11-04 |
0.8600 EUR |
9,706.7400 |
0.8500 EUR |
0.8100 EUR |
0.9400 EUR |
0.8100 EUR |
| 2024-11-03 |
0.8700 EUR |
17,268.6500 |
0.9200 EUR |
0.8200 EUR |
0.9400 EUR |
0.8600 EUR |
| 2024-11-02 |
0.9200 EUR |
8,704.8300 |
0.9400 EUR |
0.9000 EUR |
0.9500 EUR |
0.9300 EUR |
| 2024-11-01 |
0.9200 EUR |
17,781.6000 |
0.9200 EUR |
0.8900 EUR |
0.9900 EUR |
0.9300 EUR |
| 2024-10-31 |
0.9500 EUR |
9,478.5100 |
1.0100 EUR |
0.9200 EUR |
1.0300 EUR |
0.9200 EUR |
| 2024-10-30 |
1.0100 EUR |
6,252.9400 |
1.0100 EUR |
0.9900 EUR |
1.0400 EUR |
1.0100 EUR |
| 2024-10-29 |
0.9900 EUR |
3,620.4500 |
0.9700 EUR |
0.9700 EUR |
1.0400 EUR |
1.0100 EUR |
| 2024-10-28 |
0.9700 EUR |
3,729.6000 |
1.0300 EUR |
0.9400 EUR |
1.0600 EUR |
0.9700 EUR |
| 2024-10-27 |
1.0300 EUR |
5,806.6200 |
1.0100 EUR |
0.9600 EUR |
1.1100 EUR |
1.0600 EUR |
| 2024-10-26 |
1.1200 EUR |
3,503.5100 |
0.9800 EUR |
0.9800 EUR |
1.2500 EUR |
0.9900 EUR |
| 2024-10-25 |
1.1700 EUR |
4,051.1700 |
1.1300 EUR |
1.0600 EUR |
1.3300 EUR |
1.0600 EUR |
| 2024-10-24 |
1.0600 EUR |
3,156.1600 |
1.0700 EUR |
1.0100 EUR |
1.1100 EUR |
1.0300 EUR |
| 2024-10-23 |
1.1300 EUR |
4,641.9900 |
1.3400 EUR |
1.0800 EUR |
1.3400 EUR |
1.0800 EUR |
| 2024-10-22 |
1.3300 EUR |
4,365.0600 |
1.4700 EUR |
1.1600 EUR |
1.4700 EUR |
1.3000 EUR |
| 2024-10-21 |
1.4400 EUR |
25,123.5500 |
1.3600 EUR |
1.3000 EUR |
1.6000 EUR |
1.4000 EUR |
| 2024-10-20 |
1.1500 EUR |
66,077.2000 |
0.8000 EUR |
0.8000 EUR |
1.5000 EUR |
1.3600 EUR |
| 2024-10-19 |
0.7800 EUR |
20,670.5400 |
0.6800 EUR |
0.6700 EUR |
0.8400 EUR |
0.8000 EUR |
| 2024-10-18 |
0.6700 EUR |
4,603.2300 |
0.6600 EUR |
0.6400 EUR |
0.6800 EUR |
0.6700 EUR |
| 2024-10-17 |
0.6600 EUR |
4,933.2900 |
0.6600 EUR |
0.6400 EUR |
0.6700 EUR |
0.6500 EUR |
| 2024-10-16 |
0.6600 EUR |
3,448.1900 |
0.6800 EUR |
0.6500 EUR |
0.6900 EUR |
0.6700 EUR |
| 2024-10-15 |
0.7000 EUR |
11,095.9200 |
0.7100 EUR |
0.6600 EUR |
0.7400 EUR |
0.6800 EUR |
| 2024-10-14 |
0.7000 EUR |
11,063.5100 |
0.6700 EUR |
0.6700 EUR |
0.7400 EUR |
0.7100 EUR |
| 2024-10-13 |
0.6500 EUR |
2,333.9400 |
0.6600 EUR |
0.6400 EUR |
0.6700 EUR |
0.6600 EUR |
| 2024-10-12 |
0.6700 EUR |
2,188.7900 |
0.6500 EUR |
0.6500 EUR |
0.6900 EUR |
0.6700 EUR |
| 2024-10-11 |
0.6400 EUR |
10,043.5100 |
0.6400 EUR |
0.6300 EUR |
0.6600 EUR |
0.6600 EUR |
| 2024-10-10 |
0.6400 EUR |
19,745.1900 |
0.6400 EUR |
0.6200 EUR |
0.6500 EUR |
0.6300 EUR |
| 2024-10-09 |
0.6600 EUR |
22,558.3000 |
0.6500 EUR |
0.6400 EUR |
0.6800 EUR |
0.6500 EUR |
| 2024-10-08 |
0.6600 EUR |
13,413.2300 |
0.6800 EUR |
0.6500 EUR |
0.6800 EUR |
0.6500 EUR |
| 2024-10-07 |
0.6800 EUR |
264.4800 |
0.6700 EUR |
0.6700 EUR |
0.6900 EUR |
0.6800 EUR |
| 2024-10-06 |
0.6700 EUR |
195.0100 |
0.6600 EUR |
0.6600 EUR |
0.6900 EUR |
0.6600 EUR |
| 2024-10-05 |
0.6400 EUR |
176.8400 |
0.6500 EUR |
0.6200 EUR |
0.6600 EUR |
0.6200 EUR |