Market [unlinked] / EUR
Identifier on Bitstamp: apeeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
4.6200 EUR |
1,924.3000 |
4.5700 EUR |
4.4500 EUR |
4.7200 EUR |
4.7200 EUR |
| 2022-11-03 |
4.5000 EUR |
1,830.9100 |
4.3500 EUR |
4.3500 EUR |
4.5800 EUR |
4.4500 EUR |
| 2022-11-02 |
4.3800 EUR |
7,254.4500 |
4.5000 EUR |
4.2400 EUR |
4.5500 EUR |
4.2500 EUR |
| 2022-11-01 |
4.6100 EUR |
4,522.2600 |
4.8100 EUR |
4.5200 EUR |
4.8100 EUR |
4.5900 EUR |
| 2022-10-31 |
4.7900 EUR |
1,496.8400 |
4.8100 EUR |
4.7100 EUR |
4.8900 EUR |
4.7600 EUR |
| 2022-10-30 |
5.1100 EUR |
2,667.7700 |
4.9300 EUR |
4.8300 EUR |
5.1400 EUR |
4.8300 EUR |
| 2022-10-29 |
5.0500 EUR |
840.6800 |
5.0900 EUR |
4.9500 EUR |
5.1000 EUR |
4.9500 EUR |
| 2022-10-28 |
4.7300 EUR |
3,435.3500 |
4.7000 EUR |
4.5800 EUR |
5.1300 EUR |
5.0000 EUR |
| 2022-10-27 |
4.7300 EUR |
2,955.6400 |
4.6900 EUR |
4.6000 EUR |
4.9000 EUR |
4.6000 EUR |
| 2022-10-26 |
4.7500 EUR |
1,592.6300 |
4.7700 EUR |
4.6700 EUR |
4.7800 EUR |
4.6700 EUR |
| 2022-10-25 |
4.7300 EUR |
4,043.6900 |
4.5400 EUR |
4.5000 EUR |
4.9700 EUR |
4.7400 EUR |
| 2022-10-24 |
4.6400 EUR |
3,907.5300 |
4.7200 EUR |
4.5700 EUR |
4.7200 EUR |
4.5900 EUR |
| 2022-10-23 |
4.6700 EUR |
2,544.1000 |
4.5600 EUR |
4.5500 EUR |
4.7300 EUR |
4.7100 EUR |
| 2022-10-22 |
4.5900 EUR |
1,825.2600 |
4.6300 EUR |
4.4800 EUR |
4.6300 EUR |
4.5600 EUR |
| 2022-10-21 |
4.3700 EUR |
4,576.8300 |
4.1800 EUR |
4.1100 EUR |
4.6100 EUR |
4.5700 EUR |
| 2022-10-20 |
4.3100 EUR |
4,923.0300 |
4.3700 EUR |
4.2500 EUR |
4.4300 EUR |
4.2800 EUR |
| 2022-10-19 |
4.4500 EUR |
2,077.6300 |
4.4800 EUR |
4.3800 EUR |
4.4800 EUR |
4.4100 EUR |
| 2022-10-18 |
4.5200 EUR |
3,237.9600 |
4.6500 EUR |
4.3900 EUR |
4.6700 EUR |
4.4800 EUR |
| 2022-10-17 |
4.6200 EUR |
2,612.4900 |
4.6200 EUR |
4.5900 EUR |
4.6600 EUR |
4.6300 EUR |
| 2022-10-16 |
4.6400 EUR |
1,706.4600 |
4.6200 EUR |
4.6100 EUR |
4.7000 EUR |
4.6500 EUR |
| 2022-10-15 |
4.6400 EUR |
2,210.6200 |
4.6100 EUR |
4.6100 EUR |
4.6600 EUR |
4.6300 EUR |
| 2022-10-14 |
4.7000 EUR |
1,328.0400 |
4.6700 EUR |
4.6000 EUR |
4.8300 EUR |
4.6000 EUR |
| 2022-10-13 |
4.4700 EUR |
28,567.5500 |
4.8400 EUR |
4.3400 EUR |
4.8400 EUR |
4.6700 EUR |
| 2022-10-12 |
4.8300 EUR |
2,543.4500 |
4.8300 EUR |
4.8000 EUR |
4.8900 EUR |
4.8500 EUR |
| 2022-10-11 |
5.0500 EUR |
5,637.1100 |
5.2200 EUR |
4.7800 EUR |
5.3000 EUR |
4.8600 EUR |
| 2022-10-10 |
5.3700 EUR |
1,592.6200 |
5.3700 EUR |
5.3400 EUR |
5.4200 EUR |
5.3400 EUR |
| 2022-10-09 |
5.3800 EUR |
370.6100 |
5.3400 EUR |
5.3400 EUR |
5.4200 EUR |
5.4200 EUR |
| 2022-10-08 |
5.3200 EUR |
1,293.8600 |
5.3100 EUR |
5.2700 EUR |
5.3300 EUR |
5.2700 EUR |
| 2022-10-07 |
5.3000 EUR |
2,060.1300 |
5.2900 EUR |
5.2000 EUR |
5.3800 EUR |
5.3800 EUR |
| 2022-10-06 |
5.3000 EUR |
1,448.8400 |
5.3700 EUR |
5.2500 EUR |
5.3700 EUR |
5.2600 EUR |
| 2022-10-05 |
5.2500 EUR |
1,420.3900 |
5.2900 EUR |
5.2200 EUR |
5.2900 EUR |
5.2500 EUR |
| 2022-10-04 |
5.3100 EUR |
2,131.0700 |
5.2800 EUR |
5.2500 EUR |
5.3700 EUR |
5.2500 EUR |
| 2022-10-03 |
5.1800 EUR |
2,059.2700 |
5.1700 EUR |
5.0800 EUR |
5.2900 EUR |
5.2700 EUR |
| 2022-10-02 |
5.2200 EUR |
2,428.1400 |
5.2300 EUR |
5.1500 EUR |
5.2500 EUR |
5.1500 EUR |
| 2022-10-01 |
5.4700 EUR |
10,768.7400 |
5.5100 EUR |
5.2900 EUR |
5.5100 EUR |
5.3400 EUR |
| 2022-09-30 |
5.5900 EUR |
11,025.6200 |
5.4700 EUR |
5.4700 EUR |
5.6500 EUR |
5.6000 EUR |
| 2022-09-29 |
5.6000 EUR |
900.0900 |
5.5800 EUR |
5.5000 EUR |
5.6300 EUR |
5.5000 EUR |
| 2022-09-28 |
5.5100 EUR |
24,925.4900 |
5.6900 EUR |
5.5000 EUR |
5.6900 EUR |
5.5300 EUR |
| 2022-09-27 |
5.7900 EUR |
3,818.7400 |
5.7200 EUR |
5.5300 EUR |
6.0000 EUR |
5.5900 EUR |
| 2022-09-26 |
5.8300 EUR |
793.2200 |
5.9600 EUR |
5.6000 EUR |
6.0000 EUR |
5.7400 EUR |
| 2022-09-25 |
5.7700 EUR |
1,479.0500 |
5.6200 EUR |
5.5400 EUR |
5.9100 EUR |
5.9100 EUR |
| 2022-09-24 |
5.7600 EUR |
3,896.0600 |
5.7900 EUR |
5.5900 EUR |
5.8900 EUR |
5.5900 EUR |
| 2022-09-23 |
5.8600 EUR |
4,810.5000 |
6.1800 EUR |
5.6500 EUR |
6.1800 EUR |
5.8900 EUR |
| 2022-09-22 |
5.8900 EUR |
1,677.3300 |
5.8400 EUR |
5.7200 EUR |
6.0800 EUR |
5.9400 EUR |
| 2022-09-21 |
6.1500 EUR |
6,243.7000 |
5.8800 EUR |
5.6100 EUR |
6.4400 EUR |
5.8900 EUR |
| 2022-09-20 |
5.7700 EUR |
3,489.7800 |
5.8000 EUR |
5.6300 EUR |
5.9800 EUR |
5.6900 EUR |
| 2022-09-19 |
5.4700 EUR |
3,874.3300 |
5.1700 EUR |
5.0000 EUR |
6.1600 EUR |
6.0300 EUR |
| 2022-09-18 |
5.5000 EUR |
2,918.8300 |
5.6500 EUR |
5.0700 EUR |
5.6600 EUR |
5.0700 EUR |
| 2022-09-17 |
5.4600 EUR |
27,770.4900 |
4.6700 EUR |
4.6600 EUR |
5.7900 EUR |
5.6500 EUR |
| 2022-09-16 |
4.7500 EUR |
1,969.6200 |
4.9200 EUR |
4.5700 EUR |
4.9400 EUR |
4.6700 EUR |