Market [unlinked] / EUR
Identifier on Bitstamp: apeeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.9500 EUR |
6,284.7100 |
0.9900 EUR |
0.9200 EUR |
1.0000 EUR |
0.9900 EUR |
| 2025-01-21 |
0.9500 EUR |
6,748.8800 |
0.9500 EUR |
0.9200 EUR |
1.0000 EUR |
0.9900 EUR |
| 2025-01-20 |
0.9600 EUR |
13,011.0100 |
0.9500 EUR |
0.8900 EUR |
1.0300 EUR |
0.9500 EUR |
| 2025-01-19 |
1.0300 EUR |
21,043.1900 |
1.0800 EUR |
0.9500 EUR |
1.1400 EUR |
0.9600 EUR |
| 2025-01-18 |
1.0800 EUR |
20,415.1500 |
1.1700 EUR |
1.0500 EUR |
1.1800 EUR |
1.0500 EUR |
| 2025-01-17 |
1.1400 EUR |
7,674.7500 |
1.0800 EUR |
1.0700 EUR |
1.1700 EUR |
1.1600 EUR |
| 2025-01-16 |
1.0900 EUR |
9,387.4900 |
1.1000 EUR |
1.0600 EUR |
1.1100 EUR |
1.0900 EUR |
| 2025-01-15 |
1.0700 EUR |
10,836.3200 |
1.0300 EUR |
1.0100 EUR |
1.1100 EUR |
1.1100 EUR |
| 2025-01-14 |
1.0200 EUR |
11,083.8700 |
1.0100 EUR |
1.0000 EUR |
1.0400 EUR |
1.0400 EUR |
| 2025-01-13 |
1.0000 EUR |
20,966.0000 |
1.0700 EUR |
0.9600 EUR |
1.0800 EUR |
1.0100 EUR |
| 2025-01-12 |
1.0800 EUR |
3,354.7700 |
1.0900 EUR |
1.0600 EUR |
1.1000 EUR |
1.0600 EUR |
| 2025-01-11 |
1.1000 EUR |
2,049.8900 |
1.1000 EUR |
1.0800 EUR |
1.1200 EUR |
1.1100 EUR |
| 2025-01-10 |
1.0900 EUR |
10,675.3200 |
1.0600 EUR |
1.0600 EUR |
1.1100 EUR |
1.1000 EUR |
| 2025-01-09 |
1.0600 EUR |
12,144.1300 |
1.0900 EUR |
1.0400 EUR |
1.1100 EUR |
1.0600 EUR |
| 2025-01-08 |
1.1100 EUR |
12,702.2000 |
1.1500 EUR |
1.0400 EUR |
1.1500 EUR |
1.0900 EUR |
| 2025-01-07 |
1.2600 EUR |
16,147.9200 |
1.3000 EUR |
1.1600 EUR |
1.3100 EUR |
1.1600 EUR |
| 2025-01-06 |
1.3100 EUR |
19,055.4400 |
1.3100 EUR |
1.2900 EUR |
1.3400 EUR |
1.3100 EUR |
| 2025-01-05 |
1.2900 EUR |
11,395.0400 |
1.3000 EUR |
1.2700 EUR |
1.3200 EUR |
1.3200 EUR |
| 2025-01-04 |
1.3100 EUR |
9,002.0600 |
1.3300 EUR |
1.2800 EUR |
1.3300 EUR |
1.3100 EUR |
| 2025-01-03 |
1.2600 EUR |
19,804.0400 |
1.2300 EUR |
1.2100 EUR |
1.3500 EUR |
1.3200 EUR |
| 2025-01-02 |
1.2200 EUR |
8,548.3500 |
1.2000 EUR |
1.2000 EUR |
1.2400 EUR |
1.2300 EUR |
| 2025-01-01 |
1.1800 EUR |
4,796.3500 |
1.1700 EUR |
1.1600 EUR |
1.2100 EUR |
1.1900 EUR |
| 2024-12-31 |
1.1800 EUR |
7,284.5100 |
1.1500 EUR |
1.1400 EUR |
1.2100 EUR |
1.1800 EUR |
| 2024-12-30 |
1.1800 EUR |
9,935.2500 |
1.1500 EUR |
1.1200 EUR |
1.2100 EUR |
1.1700 EUR |
| 2024-12-29 |
1.2000 EUR |
9,367.4300 |
1.1900 EUR |
1.1500 EUR |
1.2200 EUR |
1.1500 EUR |
| 2024-12-28 |
1.1600 EUR |
5,844.7200 |
1.1700 EUR |
1.1300 EUR |
1.2000 EUR |
1.2000 EUR |
| 2024-12-27 |
1.1900 EUR |
18,786.4900 |
1.1300 EUR |
1.1200 EUR |
1.2400 EUR |
1.1700 EUR |
| 2024-12-26 |
1.1500 EUR |
11,151.9300 |
1.2000 EUR |
1.1200 EUR |
1.2000 EUR |
1.1200 EUR |
| 2024-12-25 |
1.2100 EUR |
10,101.9800 |
1.2200 EUR |
1.1900 EUR |
1.2200 EUR |
1.2000 EUR |
| 2024-12-24 |
1.2100 EUR |
7,927.1100 |
1.1800 EUR |
1.1700 EUR |
1.2300 EUR |
1.2100 EUR |
| 2024-12-23 |
1.1000 EUR |
29,025.8700 |
1.0800 EUR |
1.0700 EUR |
1.1300 EUR |
1.1200 EUR |
| 2024-12-22 |
1.1000 EUR |
27,905.5700 |
1.0800 EUR |
1.0600 EUR |
1.1300 EUR |
1.0900 EUR |
| 2024-12-21 |
1.1500 EUR |
32,847.3600 |
1.1600 EUR |
1.0700 EUR |
1.2300 EUR |
1.0800 EUR |
| 2024-12-20 |
1.0700 EUR |
36,304.5300 |
1.1200 EUR |
0.9900 EUR |
1.1700 EUR |
1.1700 EUR |
| 2024-12-19 |
1.2100 EUR |
52,812.8200 |
1.2700 EUR |
1.1000 EUR |
1.2900 EUR |
1.1500 EUR |
| 2024-12-18 |
1.3700 EUR |
35,878.6600 |
1.4000 EUR |
1.2500 EUR |
1.4200 EUR |
1.2900 EUR |
| 2024-12-17 |
1.4700 EUR |
22,140.7900 |
1.4600 EUR |
1.3900 EUR |
1.5400 EUR |
1.4500 EUR |
| 2024-12-16 |
1.5100 EUR |
27,876.8400 |
1.5300 EUR |
1.4500 EUR |
1.5500 EUR |
1.5200 EUR |
| 2024-12-15 |
1.4800 EUR |
16,039.5100 |
1.4500 EUR |
1.4200 EUR |
1.5300 EUR |
1.4800 EUR |
| 2024-12-14 |
1.4900 EUR |
20,325.2100 |
1.5600 EUR |
1.4300 EUR |
1.5700 EUR |
1.4600 EUR |
| 2024-12-13 |
1.5300 EUR |
20,906.1800 |
1.5100 EUR |
1.4800 EUR |
1.5700 EUR |
1.5400 EUR |
| 2024-12-12 |
1.5400 EUR |
2,365.3800 |
1.4600 EUR |
1.4500 EUR |
1.5800 EUR |
1.5200 EUR |
| 2024-12-11 |
1.3900 EUR |
19,834.8500 |
1.3600 EUR |
1.3100 EUR |
1.5800 EUR |
1.4700 EUR |
| 2024-12-10 |
1.3600 EUR |
33,964.4500 |
1.4000 EUR |
1.2500 EUR |
1.4400 EUR |
1.3600 EUR |
| 2024-12-09 |
1.5600 EUR |
32,650.1700 |
1.7800 EUR |
1.2000 EUR |
1.8000 EUR |
1.3600 EUR |
| 2024-12-08 |
1.7700 EUR |
10,415.5800 |
1.8000 EUR |
1.7200 EUR |
1.8200 EUR |
1.7700 EUR |
| 2024-12-07 |
1.7600 EUR |
9,341.8700 |
1.7500 EUR |
1.7200 EUR |
1.8600 EUR |
1.7900 EUR |
| 2024-12-06 |
1.7500 EUR |
34,843.3600 |
1.7300 EUR |
1.6300 EUR |
1.8300 EUR |
1.7500 EUR |
| 2024-12-05 |
1.8200 EUR |
54,078.4700 |
1.8400 EUR |
1.7400 EUR |
1.9700 EUR |
1.7900 EUR |
| 2024-12-04 |
1.8600 EUR |
60,765.4300 |
1.8100 EUR |
1.7200 EUR |
2.0600 EUR |
1.8400 EUR |