Market [unlinked] / EUR
Identifier on Bitstamp: apeeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
4.9900 EUR |
22,659.9200 |
5.0300 EUR |
4.9500 EUR |
5.3300 EUR |
5.0200 EUR |
| 2022-09-14 |
5.0800 EUR |
3,907.9600 |
5.2000 EUR |
4.9300 EUR |
5.2300 EUR |
5.1500 EUR |
| 2022-09-13 |
5.5100 EUR |
25,017.0900 |
5.4800 EUR |
5.0700 EUR |
5.7800 EUR |
5.2700 EUR |
| 2022-09-12 |
5.3900 EUR |
2,897.2700 |
5.5200 EUR |
5.1900 EUR |
5.5200 EUR |
5.3100 EUR |
| 2022-09-11 |
5.4700 EUR |
5,851.8500 |
5.0400 EUR |
5.0100 EUR |
5.7600 EUR |
5.6200 EUR |
| 2022-09-10 |
5.0000 EUR |
2,029.7200 |
5.0300 EUR |
4.9600 EUR |
5.0400 EUR |
5.0400 EUR |
| 2022-09-09 |
5.0400 EUR |
6,576.7200 |
4.4800 EUR |
4.4800 EUR |
5.2400 EUR |
4.9800 EUR |
| 2022-09-08 |
4.4700 EUR |
3,003.6900 |
4.4500 EUR |
4.3800 EUR |
4.5300 EUR |
4.4700 EUR |
| 2022-09-07 |
4.3200 EUR |
6,280.3300 |
4.3000 EUR |
4.2800 EUR |
4.4600 EUR |
4.4600 EUR |
| 2022-09-06 |
4.5500 EUR |
12,014.5000 |
4.7700 EUR |
4.3500 EUR |
4.8100 EUR |
4.3900 EUR |
| 2022-09-05 |
4.7600 EUR |
5,322.9200 |
4.8500 EUR |
4.6900 EUR |
4.8500 EUR |
4.7500 EUR |
| 2022-09-04 |
4.7800 EUR |
5,517.7000 |
4.7700 EUR |
4.7500 EUR |
4.8200 EUR |
4.8000 EUR |
| 2022-09-03 |
4.7400 EUR |
3,849.1000 |
4.7200 EUR |
4.7100 EUR |
4.8000 EUR |
4.7500 EUR |
| 2022-09-02 |
4.7700 EUR |
4,194.7600 |
4.7700 EUR |
4.7000 EUR |
4.8400 EUR |
4.7000 EUR |
| 2022-09-01 |
4.7300 EUR |
4,339.1100 |
4.7200 EUR |
4.6600 EUR |
4.7900 EUR |
4.7900 EUR |
| 2022-08-31 |
4.8500 EUR |
1,919.0900 |
4.8600 EUR |
4.7400 EUR |
4.9300 EUR |
4.7400 EUR |
| 2022-08-30 |
4.9600 EUR |
1,526.5200 |
4.9500 EUR |
4.8000 EUR |
5.0400 EUR |
4.8000 EUR |
| 2022-08-29 |
4.8200 EUR |
3,606.6600 |
4.6500 EUR |
4.6500 EUR |
4.9400 EUR |
4.9400 EUR |
| 2022-08-28 |
4.7900 EUR |
1,177.2200 |
4.7300 EUR |
4.7100 EUR |
4.9800 EUR |
4.8600 EUR |
| 2022-08-27 |
4.7600 EUR |
1,018.7700 |
4.7400 EUR |
4.6800 EUR |
4.8300 EUR |
4.7100 EUR |
| 2022-08-26 |
5.0200 EUR |
1,985.9100 |
5.1800 EUR |
4.9000 EUR |
5.2400 EUR |
4.9000 EUR |
| 2022-08-25 |
5.2900 EUR |
634.8400 |
5.4300 EUR |
5.2100 EUR |
5.4600 EUR |
5.3600 EUR |
| 2022-08-24 |
5.4500 EUR |
2,140.4700 |
5.1800 EUR |
5.1000 EUR |
5.5800 EUR |
5.4000 EUR |
| 2022-08-23 |
5.1800 EUR |
26.5400 |
5.1800 EUR |
5.1800 EUR |
5.1800 EUR |
5.1800 EUR |
| 2022-08-22 |
5.1200 EUR |
111.3400 |
5.1600 EUR |
5.1000 EUR |
5.1600 EUR |
5.1500 EUR |
| 2022-08-21 |
5.0900 EUR |
461.4000 |
5.0300 EUR |
4.8800 EUR |
5.2100 EUR |
5.2100 EUR |
| 2022-08-20 |
5.0300 EUR |
1,368.3300 |
5.2100 EUR |
4.9000 EUR |
5.2100 EUR |
4.9000 EUR |
| 2022-08-19 |
5.4500 EUR |
4,746.1100 |
5.7300 EUR |
5.1000 EUR |
5.9500 EUR |
5.2100 EUR |
| 2022-08-18 |
6.2300 EUR |
1,752.1600 |
5.9900 EUR |
5.9900 EUR |
6.3000 EUR |
6.1000 EUR |
| 2022-08-17 |
6.1200 EUR |
4,965.3100 |
6.1700 EUR |
5.8600 EUR |
6.3000 EUR |
5.9000 EUR |
| 2022-08-16 |
6.1300 EUR |
10,201.3200 |
6.1600 EUR |
6.0500 EUR |
6.2600 EUR |
6.0500 EUR |
| 2022-08-15 |
6.2000 EUR |
6,619.6600 |
6.2000 EUR |
6.0000 EUR |
6.6200 EUR |
6.0200 EUR |
| 2022-08-14 |
6.4500 EUR |
11,570.5200 |
6.5100 EUR |
6.1900 EUR |
6.7100 EUR |
6.2000 EUR |
| 2022-08-13 |
6.6500 EUR |
10,310.0100 |
6.8600 EUR |
6.4400 EUR |
6.9600 EUR |
6.4600 EUR |
| 2022-08-12 |
6.6800 EUR |
6,783.8700 |
6.7000 EUR |
6.5800 EUR |
6.7800 EUR |
6.7100 EUR |
| 2022-08-11 |
6.8900 EUR |
14,979.1600 |
6.8800 EUR |
6.6400 EUR |
7.0000 EUR |
6.6400 EUR |
| 2022-08-10 |
6.7400 EUR |
26,446.9200 |
6.8600 EUR |
6.5200 EUR |
7.0100 EUR |
6.8500 EUR |
| 2022-08-09 |
7.0000 EUR |
26,561.4800 |
7.1600 EUR |
6.7700 EUR |
7.3200 EUR |
6.8800 EUR |
| 2022-08-08 |
7.2300 EUR |
10,296.8900 |
7.1400 EUR |
7.0800 EUR |
7.3800 EUR |
7.1600 EUR |
| 2022-08-07 |
7.1400 EUR |
11,763.8600 |
7.1400 EUR |
7.0000 EUR |
7.2200 EUR |
7.0600 EUR |
| 2022-08-06 |
7.3100 EUR |
12,074.9200 |
7.4300 EUR |
7.1300 EUR |
7.4300 EUR |
7.1300 EUR |
| 2022-08-05 |
7.3500 EUR |
27,291.8300 |
7.3400 EUR |
7.2400 EUR |
7.5000 EUR |
7.4000 EUR |
| 2022-08-04 |
7.2200 EUR |
18,627.2900 |
7.1300 EUR |
7.0200 EUR |
7.5600 EUR |
7.3300 EUR |
| 2022-08-03 |
7.1700 EUR |
6,514.9000 |
6.7500 EUR |
6.7400 EUR |
7.3400 EUR |
6.9900 EUR |
| 2022-08-02 |
6.3300 EUR |
16,264.8900 |
6.5000 EUR |
6.0600 EUR |
6.8300 EUR |
6.6600 EUR |
| 2022-08-01 |
6.5800 EUR |
19,136.0800 |
6.5600 EUR |
6.3300 EUR |
6.9700 EUR |
6.4600 EUR |
| 2022-07-31 |
6.7800 EUR |
9,502.2800 |
6.5800 EUR |
6.5700 EUR |
7.0700 EUR |
6.5800 EUR |
| 2022-07-30 |
6.6200 EUR |
21,484.3000 |
6.5800 EUR |
6.4600 EUR |
6.8800 EUR |
6.6200 EUR |
| 2022-07-29 |
6.6800 EUR |
13,572.9400 |
6.7200 EUR |
6.4900 EUR |
6.9600 EUR |
6.6200 EUR |
| 2022-07-28 |
6.5400 EUR |
30,029.6800 |
6.6800 EUR |
6.3100 EUR |
7.0300 EUR |
6.9000 EUR |