Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
1.0629 EUR |
700,908.1534 |
1.0293 EUR |
1.0217 EUR |
1.0840 EUR |
1.0505 EUR |
| 2023-10-17 |
1.0579 EUR |
297,898.3625 |
1.0203 EUR |
1.0192 EUR |
1.0776 EUR |
1.0357 EUR |
| 2023-10-16 |
1.0183 EUR |
109,360.7347 |
1.0158 EUR |
1.0018 EUR |
1.0486 EUR |
1.0216 EUR |
| 2023-10-15 |
1.0165 EUR |
91,535.0686 |
1.0039 EUR |
0.9985 EUR |
1.0260 EUR |
1.0167 EUR |
| 2023-10-14 |
0.9990 EUR |
240,381.5279 |
0.9958 EUR |
0.9929 EUR |
1.0051 EUR |
1.0002 EUR |
| 2023-10-13 |
1.0012 EUR |
456,088.8808 |
0.9961 EUR |
0.9790 EUR |
1.0135 EUR |
0.9976 EUR |
| 2023-10-12 |
0.9888 EUR |
52,512.4544 |
0.9793 EUR |
0.9637 EUR |
0.9967 EUR |
0.9932 EUR |
| 2023-10-11 |
0.9700 EUR |
117,695.8710 |
0.9710 EUR |
0.9526 EUR |
0.9814 EUR |
0.9764 EUR |
| 2023-10-10 |
0.9693 EUR |
163,961.1763 |
0.9685 EUR |
0.9505 EUR |
0.9817 EUR |
0.9632 EUR |
| 2023-10-09 |
0.9833 EUR |
63,488.4808 |
1.0253 EUR |
0.9500 EUR |
1.0390 EUR |
0.9708 EUR |
| 2023-10-08 |
1.0334 EUR |
33,915.9930 |
1.0388 EUR |
1.0200 EUR |
1.0404 EUR |
1.0304 EUR |
| 2023-10-07 |
1.0374 EUR |
76,377.4765 |
1.0331 EUR |
1.0284 EUR |
1.0468 EUR |
1.0365 EUR |
| 2023-10-06 |
1.0582 EUR |
445,342.3373 |
1.0222 EUR |
1.0181 EUR |
1.0856 EUR |
1.0321 EUR |
| 2023-10-05 |
1.0507 EUR |
117,311.2395 |
1.0907 EUR |
1.0222 EUR |
1.0907 EUR |
1.0390 EUR |
| 2023-10-04 |
1.0788 EUR |
191,008.2626 |
1.0819 EUR |
1.0500 EUR |
1.0940 EUR |
1.0876 EUR |
| 2023-10-03 |
1.1125 EUR |
118,611.5282 |
1.1251 EUR |
1.0930 EUR |
1.1369 EUR |
1.0942 EUR |
| 2023-10-02 |
1.1787 EUR |
133,389.3733 |
1.2196 EUR |
1.0958 EUR |
1.2311 EUR |
1.1237 EUR |
| 2023-10-01 |
1.1830 EUR |
64,492.3821 |
1.1811 EUR |
1.1567 EUR |
1.2143 EUR |
1.2044 EUR |
| 2023-09-30 |
1.1762 EUR |
58,282.6901 |
1.1648 EUR |
1.1568 EUR |
1.1959 EUR |
1.1825 EUR |
| 2023-09-29 |
1.1752 EUR |
280,908.2156 |
1.1306 EUR |
1.1278 EUR |
1.2093 EUR |
1.1473 EUR |
| 2023-09-28 |
1.1104 EUR |
227,198.0854 |
1.0580 EUR |
1.0580 EUR |
1.1472 EUR |
1.1342 EUR |
| 2023-09-27 |
1.0597 EUR |
39,697.2667 |
1.0563 EUR |
1.0472 EUR |
1.0733 EUR |
1.0507 EUR |
| 2023-09-26 |
1.0604 EUR |
69,040.3466 |
1.0548 EUR |
1.0357 EUR |
1.0917 EUR |
1.0488 EUR |
| 2023-09-25 |
1.0500 EUR |
46,322.2609 |
1.0352 EUR |
1.0352 EUR |
1.0625 EUR |
1.0553 EUR |
| 2023-09-24 |
1.0455 EUR |
12,027.9973 |
1.0531 EUR |
1.0390 EUR |
1.0568 EUR |
1.0427 EUR |
| 2023-09-23 |
1.0558 EUR |
19,124.6684 |
1.0645 EUR |
1.0464 EUR |
1.0673 EUR |
1.0504 EUR |
| 2023-09-22 |
1.0589 EUR |
29,022.7576 |
1.0397 EUR |
1.0368 EUR |
1.0734 EUR |
1.0616 EUR |
| 2023-09-21 |
1.0385 EUR |
68,035.3412 |
1.0600 EUR |
1.0205 EUR |
1.0628 EUR |
1.0424 EUR |
| 2023-09-20 |
1.0446 EUR |
58,786.1880 |
1.0643 EUR |
1.0308 EUR |
1.0732 EUR |
1.0536 EUR |
| 2023-09-19 |
1.0750 EUR |
247,520.6574 |
1.0540 EUR |
1.0540 EUR |
1.0893 EUR |
1.0686 EUR |
| 2023-09-18 |
1.0762 EUR |
250,228.5281 |
1.0495 EUR |
1.0435 EUR |
1.0978 EUR |
1.0581 EUR |
| 2023-09-17 |
1.0464 EUR |
227,840.6684 |
1.0300 EUR |
1.0000 EUR |
1.0809 EUR |
1.0369 EUR |
| 2023-09-16 |
1.0638 EUR |
110,453.7113 |
1.0423 EUR |
1.0325 EUR |
1.0979 EUR |
1.0379 EUR |
| 2023-09-15 |
1.0367 EUR |
154,539.5794 |
1.0486 EUR |
1.0220 EUR |
1.0573 EUR |
1.0459 EUR |
| 2023-09-14 |
1.0888 EUR |
178,750.4580 |
1.0719 EUR |
1.0438 EUR |
1.1189 EUR |
1.0468 EUR |
| 2023-09-13 |
1.0618 EUR |
80,398.4453 |
1.0614 EUR |
1.0300 EUR |
1.0830 EUR |
1.0702 EUR |
| 2023-09-12 |
1.0710 EUR |
51,831.2126 |
1.0687 EUR |
1.0527 EUR |
1.0998 EUR |
1.0548 EUR |
| 2023-09-11 |
1.0863 EUR |
179,997.7327 |
1.1418 EUR |
1.0474 EUR |
1.1496 EUR |
1.0611 EUR |
| 2023-09-10 |
1.1778 EUR |
56,313.6082 |
1.2211 EUR |
1.1335 EUR |
1.2286 EUR |
1.1471 EUR |
| 2023-09-09 |
1.2418 EUR |
8,377.9874 |
1.2424 EUR |
1.2354 EUR |
1.2512 EUR |
1.2423 EUR |
| 2023-09-08 |
1.2399 EUR |
42,862.2813 |
1.2778 EUR |
1.2173 EUR |
1.2778 EUR |
1.2356 EUR |
| 2023-09-07 |
1.2576 EUR |
46,674.3231 |
1.2424 EUR |
1.2424 EUR |
1.2760 EUR |
1.2760 EUR |
| 2023-09-06 |
1.2305 EUR |
38,837.1474 |
1.2620 EUR |
1.1970 EUR |
1.2636 EUR |
1.2392 EUR |
| 2023-09-05 |
1.2489 EUR |
23,817.1969 |
1.2389 EUR |
1.2326 EUR |
1.2664 EUR |
1.2579 EUR |
| 2023-09-04 |
1.2422 EUR |
83,720.8700 |
1.2567 EUR |
1.2250 EUR |
1.2793 EUR |
1.2370 EUR |
| 2023-09-03 |
1.2685 EUR |
88,438.3253 |
1.2832 EUR |
1.2259 EUR |
1.2862 EUR |
1.2600 EUR |
| 2023-09-02 |
1.2919 EUR |
50,701.6062 |
1.2927 EUR |
1.2731 EUR |
1.3062 EUR |
1.2886 EUR |
| 2023-09-01 |
1.3023 EUR |
60,110.5042 |
1.3169 EUR |
1.2717 EUR |
1.3255 EUR |
1.2918 EUR |
| 2023-08-31 |
1.3341 EUR |
81,188.9249 |
1.3442 EUR |
1.3000 EUR |
1.3796 EUR |
1.3176 EUR |
| 2023-08-30 |
1.3445 EUR |
86,043.1940 |
1.3649 EUR |
1.3237 EUR |
1.3669 EUR |
1.3419 EUR |