Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
1.3490 EUR |
157,354.8136 |
1.3421 EUR |
1.2990 EUR |
1.3800 EUR |
1.3671 EUR |
| 2023-08-28 |
1.3659 EUR |
266,220.8384 |
1.3000 EUR |
1.2769 EUR |
1.3914 EUR |
1.3381 EUR |
| 2023-08-27 |
1.3171 EUR |
14,953.3924 |
1.3160 EUR |
1.3022 EUR |
1.3287 EUR |
1.3171 EUR |
| 2023-08-26 |
1.3382 EUR |
65,713.1473 |
1.3405 EUR |
1.3028 EUR |
1.3770 EUR |
1.3092 EUR |
| 2023-08-25 |
1.3100 EUR |
67,086.7498 |
1.3238 EUR |
1.2948 EUR |
1.3329 EUR |
1.3256 EUR |
| 2023-08-24 |
1.3626 EUR |
60,433.1678 |
1.3719 EUR |
1.3133 EUR |
1.3866 EUR |
1.3225 EUR |
| 2023-08-23 |
1.3999 EUR |
82,390.7912 |
1.3794 EUR |
1.3692 EUR |
1.4290 EUR |
1.3808 EUR |
| 2023-08-22 |
1.3802 EUR |
57,108.1425 |
1.4123 EUR |
1.3303 EUR |
1.4135 EUR |
1.3844 EUR |
| 2023-08-21 |
1.4171 EUR |
61,506.4788 |
1.4603 EUR |
1.3808 EUR |
1.4643 EUR |
1.4250 EUR |
| 2023-08-20 |
1.4800 EUR |
28,348.7847 |
1.4796 EUR |
1.4580 EUR |
1.5083 EUR |
1.4691 EUR |
| 2023-08-19 |
1.4522 EUR |
29,694.2839 |
1.4374 EUR |
1.4243 EUR |
1.4948 EUR |
1.4749 EUR |
| 2023-08-18 |
1.4352 EUR |
193,277.8330 |
1.4234 EUR |
1.3730 EUR |
1.4702 EUR |
1.4389 EUR |
| 2023-08-17 |
1.5462 EUR |
451,925.4604 |
1.5814 EUR |
1.2576 EUR |
1.6848 EUR |
1.4575 EUR |
| 2023-08-16 |
1.6370 EUR |
175,683.4222 |
1.6893 EUR |
1.5358 EUR |
1.6893 EUR |
1.5852 EUR |
| 2023-08-15 |
1.7396 EUR |
152,753.8889 |
1.8889 EUR |
1.6500 EUR |
1.9003 EUR |
1.6938 EUR |
| 2023-08-14 |
1.9047 EUR |
200,470.4655 |
1.8260 EUR |
1.8260 EUR |
1.9430 EUR |
1.8920 EUR |
| 2023-08-13 |
1.8278 EUR |
175,285.0958 |
1.8427 EUR |
1.7974 EUR |
1.8777 EUR |
1.8192 EUR |
| 2023-08-12 |
1.8214 EUR |
450,556.7726 |
1.7491 EUR |
1.7400 EUR |
1.8696 EUR |
1.8368 EUR |
| 2023-08-11 |
1.6994 EUR |
73,886.1627 |
1.7041 EUR |
1.6678 EUR |
1.7347 EUR |
1.7258 EUR |
| 2023-08-10 |
1.6796 EUR |
63,218.8566 |
1.6727 EUR |
1.6605 EUR |
1.7120 EUR |
1.6970 EUR |
| 2023-08-09 |
1.6708 EUR |
60,460.1548 |
1.7000 EUR |
1.6523 EUR |
1.7055 EUR |
1.6711 EUR |
| 2023-08-08 |
1.6815 EUR |
126,732.8638 |
1.6484 EUR |
1.6398 EUR |
1.7178 EUR |
1.6944 EUR |
| 2023-08-07 |
1.6914 EUR |
127,203.7642 |
1.6911 EUR |
1.6000 EUR |
1.7794 EUR |
1.6519 EUR |
| 2023-08-06 |
1.7670 EUR |
272,420.7812 |
1.6875 EUR |
1.6708 EUR |
1.8694 EUR |
1.6855 EUR |
| 2023-08-05 |
1.6615 EUR |
62,690.4158 |
1.6312 EUR |
1.6163 EUR |
1.6989 EUR |
1.6803 EUR |
| 2023-08-04 |
1.6388 EUR |
29,213.5683 |
1.6492 EUR |
1.6081 EUR |
1.6606 EUR |
1.6329 EUR |
| 2023-08-03 |
1.6518 EUR |
62,050.9682 |
1.6334 EUR |
1.6250 EUR |
1.6741 EUR |
1.6624 EUR |
| 2023-08-02 |
1.6407 EUR |
42,439.3090 |
1.6721 EUR |
1.6051 EUR |
1.6818 EUR |
1.6333 EUR |
| 2023-08-01 |
1.6338 EUR |
77,445.7157 |
1.6909 EUR |
1.5832 EUR |
1.6958 EUR |
1.6601 EUR |
| 2023-07-31 |
1.7105 EUR |
58,670.7599 |
1.7154 EUR |
1.6597 EUR |
1.7374 EUR |
1.6813 EUR |
| 2023-07-30 |
1.7412 EUR |
59,654.5626 |
1.7872 EUR |
1.6920 EUR |
1.8036 EUR |
1.7204 EUR |
| 2023-07-29 |
1.7905 EUR |
41,305.9570 |
1.7918 EUR |
1.7815 EUR |
1.7963 EUR |
1.7914 EUR |
| 2023-07-28 |
1.7882 EUR |
31,543.1648 |
1.7938 EUR |
1.7772 EUR |
1.8208 EUR |
1.7871 EUR |
| 2023-07-27 |
1.8127 EUR |
149,595.2451 |
1.7786 EUR |
1.7768 EUR |
1.8343 EUR |
1.7942 EUR |
| 2023-07-26 |
1.7938 EUR |
24,111.5763 |
1.8028 EUR |
1.7724 EUR |
1.8216 EUR |
1.7966 EUR |
| 2023-07-25 |
1.8228 EUR |
42,703.4391 |
1.8494 EUR |
1.7940 EUR |
1.8507 EUR |
1.8020 EUR |
| 2023-07-24 |
1.8833 EUR |
136,594.5343 |
1.8807 EUR |
1.8248 EUR |
1.9429 EUR |
1.8428 EUR |
| 2023-07-23 |
1.8861 EUR |
10,591.1874 |
1.8666 EUR |
1.8555 EUR |
1.9098 EUR |
1.8807 EUR |
| 2023-07-22 |
1.9056 EUR |
25,338.7674 |
1.9409 EUR |
1.8390 EUR |
1.9556 EUR |
1.8544 EUR |
| 2023-07-21 |
1.9395 EUR |
58,875.7717 |
1.9099 EUR |
1.8897 EUR |
1.9798 EUR |
1.9468 EUR |
| 2023-07-20 |
1.8766 EUR |
94,494.7117 |
1.8225 EUR |
1.8180 EUR |
1.9560 EUR |
1.9100 EUR |
| 2023-07-19 |
1.8783 EUR |
112,473.9488 |
1.8300 EUR |
1.8195 EUR |
1.9136 EUR |
1.8331 EUR |
| 2023-07-18 |
1.8252 EUR |
135,700.2887 |
1.7602 EUR |
1.7602 EUR |
1.8609 EUR |
1.8251 EUR |
| 2023-07-17 |
1.7583 EUR |
55,113.0782 |
1.7624 EUR |
1.7080 EUR |
1.8081 EUR |
1.7656 EUR |
| 2023-07-16 |
1.8041 EUR |
110,738.8387 |
1.8369 EUR |
1.7510 EUR |
1.8603 EUR |
1.7591 EUR |
| 2023-07-15 |
1.8457 EUR |
142,144.6511 |
1.8228 EUR |
1.7939 EUR |
1.8850 EUR |
1.8333 EUR |
| 2023-07-14 |
1.8984 EUR |
482,793.3832 |
1.7893 EUR |
1.7603 EUR |
2.0706 EUR |
1.8248 EUR |
| 2023-07-13 |
1.7155 EUR |
129,877.1988 |
1.6922 EUR |
1.6330 EUR |
1.7933 EUR |
1.7630 EUR |
| 2023-07-12 |
1.7123 EUR |
28,599.9342 |
1.7415 EUR |
1.6650 EUR |
1.7520 EUR |
1.6919 EUR |
| 2023-07-11 |
1.7432 EUR |
30,818.5111 |
1.7530 EUR |
1.7249 EUR |
1.7565 EUR |
1.7476 EUR |