Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.8735 EUR |
850,055.4781 |
1.8057 EUR |
1.7577 EUR |
2.0612 EUR |
1.8788 EUR |
| 2024-12-03 |
1.5468 EUR |
537,581.1839 |
1.5189 EUR |
1.4289 EUR |
1.6596 EUR |
1.5975 EUR |
| 2024-12-02 |
1.4403 EUR |
530,062.6007 |
1.4390 EUR |
1.3571 EUR |
1.5100 EUR |
1.5010 EUR |
| 2024-12-01 |
1.4612 EUR |
497,234.5797 |
1.4136 EUR |
1.3553 EUR |
1.5450 EUR |
1.4176 EUR |
| 2024-11-30 |
1.3931 EUR |
326,077.5296 |
1.3432 EUR |
1.3071 EUR |
1.4858 EUR |
1.4223 EUR |
| 2024-11-29 |
1.3042 EUR |
173,721.1392 |
1.3031 EUR |
1.2500 EUR |
1.3546 EUR |
1.3431 EUR |
| 2024-11-28 |
1.3067 EUR |
150,024.4838 |
1.2420 EUR |
1.2225 EUR |
1.3557 EUR |
1.3136 EUR |
| 2024-11-27 |
1.2173 EUR |
123,559.7158 |
1.2106 EUR |
1.1876 EUR |
1.2540 EUR |
1.2439 EUR |
| 2024-11-26 |
1.2467 EUR |
248,004.5082 |
1.2560 EUR |
1.1549 EUR |
1.3193 EUR |
1.2105 EUR |
| 2024-11-25 |
1.2776 EUR |
305,089.2053 |
1.3121 EUR |
1.2163 EUR |
1.3279 EUR |
1.2558 EUR |
| 2024-11-24 |
1.2738 EUR |
406,814.8812 |
1.2430 EUR |
1.1732 EUR |
1.3732 EUR |
1.3126 EUR |
| 2024-11-23 |
1.1678 EUR |
470,260.8713 |
1.1595 EUR |
1.1464 EUR |
1.2615 EUR |
1.2347 EUR |
| 2024-11-22 |
1.1120 EUR |
256,471.3287 |
1.1087 EUR |
1.0762 EUR |
1.1462 EUR |
1.1258 EUR |
| 2024-11-21 |
1.0882 EUR |
440,963.7082 |
1.0792 EUR |
1.0357 EUR |
1.1242 EUR |
1.0979 EUR |
| 2024-11-20 |
1.0333 EUR |
117,149.0585 |
1.0629 EUR |
1.0016 EUR |
1.0642 EUR |
1.0445 EUR |
| 2024-11-19 |
1.0678 EUR |
163,063.3829 |
1.0840 EUR |
1.0267 EUR |
1.1000 EUR |
1.0370 EUR |
| 2024-11-18 |
1.0699 EUR |
223,670.5177 |
1.0184 EUR |
1.0150 EUR |
1.0952 EUR |
1.0805 EUR |
| 2024-11-17 |
1.0472 EUR |
306,611.3128 |
1.0859 EUR |
1.0064 EUR |
1.0928 EUR |
1.0137 EUR |
| 2024-11-16 |
1.1397 EUR |
1,015,350.3136 |
1.0291 EUR |
1.0252 EUR |
1.2450 EUR |
1.0882 EUR |
| 2024-11-15 |
0.9978 EUR |
459,960.6787 |
0.9955 EUR |
0.9550 EUR |
1.0365 EUR |
1.0302 EUR |
| 2024-11-14 |
1.0865 EUR |
709,650.5734 |
1.0768 EUR |
1.0216 EUR |
1.1258 EUR |
1.0423 EUR |
| 2024-11-13 |
1.0346 EUR |
830,582.5569 |
1.0596 EUR |
0.9495 EUR |
1.1051 EUR |
1.0626 EUR |
| 2024-11-12 |
1.0427 EUR |
1,915,605.3996 |
1.0966 EUR |
0.9671 EUR |
1.1633 EUR |
1.0801 EUR |
| 2024-11-11 |
1.0500 EUR |
1,037,103.6412 |
1.0409 EUR |
1.0019 EUR |
1.0853 EUR |
1.0690 EUR |
| 2024-11-10 |
1.0467 EUR |
384,341.2751 |
1.0236 EUR |
1.0045 EUR |
1.0977 EUR |
1.0931 EUR |
| 2024-11-09 |
0.9927 EUR |
191,424.7381 |
0.9704 EUR |
0.9469 EUR |
1.0185 EUR |
0.9997 EUR |
| 2024-11-08 |
0.9624 EUR |
351,873.8990 |
0.9919 EUR |
0.9341 EUR |
0.9920 EUR |
0.9704 EUR |
| 2024-11-07 |
0.9915 EUR |
346,684.1922 |
1.0007 EUR |
0.9768 EUR |
1.0600 EUR |
0.9785 EUR |
| 2024-11-06 |
0.9425 EUR |
717,061.0115 |
0.8933 EUR |
0.8933 EUR |
0.9801 EUR |
0.9769 EUR |
| 2024-11-05 |
0.9195 EUR |
908,537.4538 |
0.8474 EUR |
0.8327 EUR |
0.9624 EUR |
0.8843 EUR |
| 2024-11-04 |
0.8391 EUR |
148,134.3581 |
0.8546 EUR |
0.7973 EUR |
0.8710 EUR |
0.8296 EUR |
| 2024-11-03 |
0.8949 EUR |
761,098.6928 |
0.9248 EUR |
0.8104 EUR |
0.9506 EUR |
0.8556 EUR |
| 2024-11-02 |
0.9245 EUR |
203,670.1948 |
0.9370 EUR |
0.8947 EUR |
0.9456 EUR |
0.9214 EUR |
| 2024-11-01 |
0.9195 EUR |
251,058.0236 |
0.9242 EUR |
0.8879 EUR |
0.9510 EUR |
0.9315 EUR |
| 2024-10-31 |
0.9426 EUR |
161,696.9538 |
1.0121 EUR |
0.9125 EUR |
1.0121 EUR |
0.9258 EUR |
| 2024-10-30 |
1.0116 EUR |
173,474.9685 |
1.0044 EUR |
0.9805 EUR |
1.0447 EUR |
0.9902 EUR |
| 2024-10-29 |
0.9878 EUR |
396,116.4714 |
0.9648 EUR |
0.9578 EUR |
1.0241 EUR |
0.9922 EUR |
| 2024-10-28 |
0.9706 EUR |
526,686.0083 |
1.0402 EUR |
0.9186 EUR |
1.0410 EUR |
0.9680 EUR |
| 2024-10-27 |
1.0216 EUR |
698,209.7042 |
0.9830 EUR |
0.9357 EUR |
1.1082 EUR |
1.0611 EUR |
| 2024-10-26 |
0.9780 EUR |
686,040.8141 |
0.9720 EUR |
0.9362 EUR |
1.0056 EUR |
0.9815 EUR |
| 2024-10-25 |
1.1123 EUR |
1,712,661.9483 |
1.0551 EUR |
0.9961 EUR |
1.2107 EUR |
1.0549 EUR |
| 2024-10-24 |
1.0592 EUR |
843,626.0054 |
1.0491 EUR |
1.0018 EUR |
1.1134 EUR |
1.0372 EUR |
| 2024-10-23 |
1.1435 EUR |
968,331.3588 |
1.2544 EUR |
1.0456 EUR |
1.2544 EUR |
1.0464 EUR |
| 2024-10-22 |
1.3297 EUR |
2,253,880.2405 |
1.4496 EUR |
1.1601 EUR |
1.5179 EUR |
1.2216 EUR |
| 2024-10-21 |
1.4478 EUR |
5,709,296.4484 |
1.3627 EUR |
1.2865 EUR |
1.6210 EUR |
1.4525 EUR |
| 2024-10-20 |
1.2813 EUR |
10,973,845.4765 |
0.7953 EUR |
0.7804 EUR |
1.6083 EUR |
1.2831 EUR |
| 2024-10-19 |
0.8037 EUR |
1,135,400.3938 |
0.6851 EUR |
0.6775 EUR |
0.8575 EUR |
0.7956 EUR |
| 2024-10-18 |
0.6721 EUR |
20,839.8362 |
0.6656 EUR |
0.6640 EUR |
0.6805 EUR |
0.6760 EUR |
| 2024-10-17 |
0.6474 EUR |
28,584.4847 |
0.6653 EUR |
0.6378 EUR |
0.6653 EUR |
0.6499 EUR |
| 2024-10-16 |
0.6661 EUR |
21,948.2117 |
0.6869 EUR |
0.6574 EUR |
0.6869 EUR |
0.6660 EUR |