Market [unlinked] / EUR
Identifier on Bitstamp: apeeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
6.0100 EUR |
11,186.5800 |
5.7100 EUR |
5.5700 EUR |
6.5700 EUR |
6.5700 EUR |
| 2022-07-26 |
5.7300 EUR |
25,229.2400 |
5.8900 EUR |
5.3800 EUR |
5.9500 EUR |
5.5800 EUR |
| 2022-07-25 |
6.2400 EUR |
41,561.6700 |
6.2000 EUR |
5.8600 EUR |
6.4500 EUR |
5.8600 EUR |
| 2022-07-24 |
6.4600 EUR |
22,622.6600 |
6.6000 EUR |
6.3300 EUR |
6.6000 EUR |
6.3600 EUR |
| 2022-07-23 |
6.2600 EUR |
13,048.8200 |
6.0700 EUR |
6.0400 EUR |
6.6800 EUR |
6.5900 EUR |
| 2022-07-22 |
6.4400 EUR |
44,726.1000 |
6.3300 EUR |
6.0800 EUR |
6.7300 EUR |
6.0900 EUR |
| 2022-07-21 |
5.9600 EUR |
35,878.2900 |
5.7700 EUR |
5.5600 EUR |
6.3600 EUR |
6.2300 EUR |
| 2022-07-20 |
5.9800 EUR |
19,207.5900 |
5.8800 EUR |
5.7500 EUR |
6.2800 EUR |
5.8200 EUR |
| 2022-07-19 |
5.7400 EUR |
23,837.7500 |
5.8400 EUR |
5.5500 EUR |
6.2100 EUR |
6.0400 EUR |
| 2022-07-18 |
5.4100 EUR |
34,888.3200 |
4.9300 EUR |
4.9300 EUR |
6.0300 EUR |
5.8900 EUR |
| 2022-07-17 |
4.8600 EUR |
73,247.5300 |
4.7600 EUR |
4.6200 EUR |
5.0900 EUR |
4.9900 EUR |
| 2022-07-16 |
4.6900 EUR |
34,101.4700 |
4.5100 EUR |
4.4400 EUR |
4.8300 EUR |
4.7300 EUR |
| 2022-07-15 |
4.6700 EUR |
1,559.5200 |
4.7000 EUR |
4.5700 EUR |
4.7000 EUR |
4.5700 EUR |
| 2022-07-14 |
4.5600 EUR |
509.7100 |
4.5300 EUR |
4.3500 EUR |
4.6800 EUR |
4.5800 EUR |
| 2022-07-13 |
4.3700 EUR |
16,907.5000 |
4.2400 EUR |
4.1900 EUR |
4.5700 EUR |
4.4300 EUR |
| 2022-07-12 |
4.2300 EUR |
2,175.3900 |
4.2700 EUR |
4.1800 EUR |
4.2700 EUR |
4.1800 EUR |
| 2022-07-11 |
4.5400 EUR |
1,708.6600 |
4.5600 EUR |
4.3500 EUR |
4.6000 EUR |
4.3500 EUR |
| 2022-07-10 |
4.7800 EUR |
14,310.3900 |
4.9400 EUR |
4.6100 EUR |
4.9500 EUR |
4.7200 EUR |
| 2022-07-09 |
4.9100 EUR |
26,051.6600 |
4.8700 EUR |
4.8600 EUR |
4.9900 EUR |
4.9700 EUR |
| 2022-07-08 |
4.9700 EUR |
134,050.2600 |
5.0400 EUR |
4.8600 EUR |
5.1800 EUR |
4.9400 EUR |
| 2022-07-07 |
4.9800 EUR |
165,892.4700 |
4.9300 EUR |
4.7900 EUR |
5.1500 EUR |
5.0300 EUR |
| 2022-07-06 |
4.8400 EUR |
186,472.8100 |
4.8200 EUR |
4.6400 EUR |
5.0500 EUR |
4.9600 EUR |
| 2022-07-05 |
4.7200 EUR |
105,681.7900 |
4.7500 EUR |
4.5000 EUR |
4.8900 EUR |
4.8800 EUR |
| 2022-07-04 |
4.4300 EUR |
118,445.8500 |
4.4000 EUR |
4.2300 EUR |
4.7000 EUR |
4.6900 EUR |
| 2022-07-03 |
4.4000 EUR |
117,388.3600 |
4.3400 EUR |
4.3000 EUR |
4.5500 EUR |
4.3700 EUR |
| 2022-07-02 |
4.2900 EUR |
136,769.1400 |
4.3500 EUR |
4.1900 EUR |
4.4000 EUR |
4.3300 EUR |
| 2022-07-01 |
4.3500 EUR |
135,827.6800 |
4.3700 EUR |
4.1900 EUR |
4.6300 EUR |
4.4000 EUR |
| 2022-06-30 |
4.2300 EUR |
173,200.2600 |
4.5000 EUR |
4.0500 EUR |
4.5500 EUR |
4.3200 EUR |
| 2022-06-29 |
4.5800 EUR |
157,375.5300 |
4.6600 EUR |
4.4300 EUR |
4.8900 EUR |
4.4700 EUR |
| 2022-06-28 |
4.8800 EUR |
32,161.7700 |
4.7600 EUR |
4.5600 EUR |
5.2300 EUR |
4.7300 EUR |
| 2022-06-27 |
4.7100 EUR |
6,439.4200 |
4.5200 EUR |
4.4000 EUR |
4.9300 EUR |
4.8400 EUR |
| 2022-06-26 |
4.7300 EUR |
55,309.5400 |
4.3000 EUR |
4.3000 EUR |
5.0700 EUR |
4.4800 EUR |
| 2022-06-25 |
4.2600 EUR |
69,158.4900 |
4.2500 EUR |
4.0900 EUR |
4.5100 EUR |
4.3000 EUR |
| 2022-06-24 |
4.2700 EUR |
53,359.0400 |
4.1700 EUR |
4.1500 EUR |
4.8800 EUR |
4.3000 EUR |
| 2022-06-23 |
4.1800 EUR |
5,667.8000 |
3.9300 EUR |
3.9300 EUR |
4.4000 EUR |
4.1900 EUR |
| 2022-06-22 |
4.1400 EUR |
910.0700 |
4.1700 EUR |
3.9000 EUR |
4.1900 EUR |
4.0000 EUR |
| 2022-06-21 |
4.3700 EUR |
149.4000 |
4.5100 EUR |
4.1200 EUR |
4.5100 EUR |
4.1700 EUR |
| 2022-06-20 |
4.2400 EUR |
724.9100 |
3.9500 EUR |
3.9500 EUR |
4.5000 EUR |
4.3000 EUR |
| 2022-06-19 |
3.5700 EUR |
59,323.7700 |
3.4500 EUR |
3.2600 EUR |
4.3800 EUR |
3.8900 EUR |
| 2022-06-18 |
3.3400 EUR |
61,389.3700 |
3.5500 EUR |
2.9900 EUR |
3.6600 EUR |
3.4900 EUR |
| 2022-06-17 |
3.4200 EUR |
48,661.8800 |
3.2300 EUR |
3.2100 EUR |
3.6500 EUR |
3.5900 EUR |
| 2022-06-16 |
3.4800 EUR |
49,534.3400 |
4.0100 EUR |
3.1500 EUR |
4.0300 EUR |
3.1800 EUR |
| 2022-06-15 |
3.3700 EUR |
21,356.9800 |
3.2600 EUR |
2.9800 EUR |
3.9000 EUR |
3.8500 EUR |
| 2022-06-14 |
3.3500 EUR |
683.0800 |
3.6200 EUR |
3.2700 EUR |
3.6200 EUR |
3.2700 EUR |