Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
1.7584 EUR |
59,574.9874 |
1.8241 EUR |
1.6910 EUR |
1.8309 EUR |
1.7495 EUR |
| 2023-07-09 |
1.8192 EUR |
86,082.6733 |
1.8222 EUR |
1.7841 EUR |
1.8633 EUR |
1.8118 EUR |
| 2023-07-08 |
1.8126 EUR |
189,890.9596 |
1.7401 EUR |
1.7364 EUR |
1.8721 EUR |
1.7939 EUR |
| 2023-07-07 |
1.7303 EUR |
77,109.0136 |
1.7590 EUR |
1.6859 EUR |
1.7681 EUR |
1.7304 EUR |
| 2023-07-06 |
1.8843 EUR |
78,922.4744 |
1.9080 EUR |
1.7938 EUR |
1.9598 EUR |
1.7956 EUR |
| 2023-07-05 |
1.9362 EUR |
58,038.4112 |
1.9701 EUR |
1.8800 EUR |
1.9907 EUR |
1.9071 EUR |
| 2023-07-04 |
1.9974 EUR |
117,464.0043 |
2.0164 EUR |
1.9448 EUR |
2.0400 EUR |
1.9858 EUR |
| 2023-07-03 |
2.0225 EUR |
62,709.0553 |
1.9937 EUR |
1.9916 EUR |
2.0557 EUR |
2.0084 EUR |
| 2023-07-02 |
2.0046 EUR |
98,209.8464 |
2.0881 EUR |
1.9713 EUR |
2.0890 EUR |
1.9957 EUR |
| 2023-07-01 |
2.0729 EUR |
58,189.7525 |
2.0356 EUR |
2.0036 EUR |
2.0988 EUR |
2.0697 EUR |
| 2023-06-30 |
2.0505 EUR |
170,682.5619 |
2.0577 EUR |
1.9000 EUR |
2.1345 EUR |
2.0478 EUR |
| 2023-06-29 |
2.0333 EUR |
88,556.2114 |
2.0161 EUR |
1.9915 EUR |
2.0703 EUR |
2.0504 EUR |
| 2023-06-28 |
2.0375 EUR |
69,142.1394 |
2.1067 EUR |
1.9649 EUR |
2.1068 EUR |
2.0162 EUR |
| 2023-06-27 |
2.1261 EUR |
74,644.8886 |
2.1206 EUR |
2.0816 EUR |
2.1705 EUR |
2.1094 EUR |
| 2023-06-26 |
2.2064 EUR |
375,889.7235 |
2.1077 EUR |
2.1070 EUR |
2.3115 EUR |
2.1241 EUR |
| 2023-06-25 |
2.1687 EUR |
301,938.6902 |
2.0006 EUR |
2.0006 EUR |
2.2833 EUR |
2.1383 EUR |
| 2023-06-24 |
2.0593 EUR |
92,778.6789 |
2.0733 EUR |
1.9665 EUR |
2.1343 EUR |
2.0036 EUR |
| 2023-06-23 |
2.0645 EUR |
225,075.3626 |
1.9916 EUR |
1.9724 EUR |
2.1491 EUR |
2.0827 EUR |
| 2023-06-22 |
2.1006 EUR |
122,089.0301 |
2.0148 EUR |
1.9900 EUR |
2.1752 EUR |
1.9900 EUR |
| 2023-06-21 |
2.0039 EUR |
77,869.2259 |
1.9593 EUR |
1.9591 EUR |
2.0501 EUR |
2.0279 EUR |
| 2023-06-20 |
1.9079 EUR |
134,596.3100 |
1.8872 EUR |
1.8410 EUR |
1.9648 EUR |
1.9648 EUR |
| 2023-06-19 |
1.8512 EUR |
269,076.9819 |
1.8671 EUR |
1.7867 EUR |
1.9161 EUR |
1.8920 EUR |
| 2023-06-18 |
1.9260 EUR |
34,250.3577 |
1.9242 EUR |
1.8600 EUR |
1.9597 EUR |
1.8861 EUR |
| 2023-06-17 |
1.9426 EUR |
33,480.5260 |
1.9131 EUR |
1.9102 EUR |
1.9721 EUR |
1.9261 EUR |
| 2023-06-16 |
1.8995 EUR |
110,505.6341 |
1.8956 EUR |
1.8651 EUR |
1.9423 EUR |
1.9251 EUR |
| 2023-06-15 |
1.9318 EUR |
183,145.3364 |
1.9077 EUR |
1.8842 EUR |
1.9738 EUR |
1.9092 EUR |
| 2023-06-14 |
1.9788 EUR |
162,966.0314 |
2.0652 EUR |
1.8500 EUR |
2.1185 EUR |
1.8980 EUR |
| 2023-06-13 |
2.0809 EUR |
40,548.3059 |
2.0873 EUR |
2.0295 EUR |
2.1400 EUR |
2.0525 EUR |
| 2023-06-12 |
2.1040 EUR |
24,320.8675 |
2.1997 EUR |
2.0411 EUR |
2.1997 EUR |
2.1013 EUR |
| 2023-06-11 |
2.1882 EUR |
65,498.1521 |
2.1501 EUR |
2.0967 EUR |
2.2560 EUR |
2.1941 EUR |
| 2023-06-10 |
2.1856 EUR |
87,405.7474 |
2.6068 EUR |
1.9829 EUR |
2.6068 EUR |
2.1699 EUR |
| 2023-06-09 |
2.6723 EUR |
13,080.5321 |
2.7068 EUR |
2.6105 EUR |
2.7153 EUR |
2.6170 EUR |
| 2023-06-08 |
2.7039 EUR |
11,076.3932 |
2.6855 EUR |
2.6716 EUR |
2.7317 EUR |
2.7045 EUR |
| 2023-06-07 |
2.7580 EUR |
49,202.9703 |
2.9002 EUR |
2.6765 EUR |
2.9016 EUR |
2.6797 EUR |
| 2023-06-06 |
2.9491 EUR |
136,838.6119 |
2.6826 EUR |
2.6728 EUR |
3.0577 EUR |
2.9378 EUR |
| 2023-06-05 |
2.7369 EUR |
120,832.1027 |
3.0816 EUR |
2.6100 EUR |
3.1142 EUR |
2.6660 EUR |
| 2023-06-04 |
3.0290 EUR |
53,314.4056 |
2.9133 EUR |
2.9101 EUR |
3.1512 EUR |
3.1200 EUR |
| 2023-06-03 |
2.9230 EUR |
25,648.0908 |
2.9254 EUR |
2.8971 EUR |
2.9460 EUR |
2.9132 EUR |
| 2023-06-02 |
2.9014 EUR |
28,059.4269 |
2.8465 EUR |
2.8099 EUR |
2.9674 EUR |
2.9497 EUR |
| 2023-06-01 |
2.9033 EUR |
38,649.5789 |
2.9436 EUR |
2.8536 EUR |
2.9709 EUR |
2.8627 EUR |
| 2023-05-31 |
2.9357 EUR |
32,608.8075 |
2.9753 EUR |
2.9000 EUR |
2.9753 EUR |
2.9401 EUR |
| 2023-05-30 |
2.9845 EUR |
13,821.1680 |
2.9817 EUR |
2.9653 EUR |
3.0170 EUR |
2.9723 EUR |
| 2023-05-29 |
3.0568 EUR |
22,396.1774 |
3.0889 EUR |
2.9800 EUR |
3.1074 EUR |
2.9800 EUR |
| 2023-05-28 |
3.0578 EUR |
11,259.4094 |
3.0086 EUR |
3.0086 EUR |
3.1099 EUR |
3.0903 EUR |
| 2023-05-27 |
2.9981 EUR |
11,077.2525 |
3.0019 EUR |
2.9667 EUR |
3.0283 EUR |
3.0258 EUR |
| 2023-05-26 |
3.0145 EUR |
10,501.0517 |
3.0200 EUR |
2.9748 EUR |
3.0423 EUR |
3.0230 EUR |
| 2023-05-25 |
3.0220 EUR |
31,828.9993 |
3.1081 EUR |
2.9826 EUR |
3.1081 EUR |
3.0154 EUR |
| 2023-05-24 |
3.2102 EUR |
27,986.2991 |
3.2520 EUR |
3.0826 EUR |
3.2562 EUR |
3.1000 EUR |
| 2023-05-23 |
3.2472 EUR |
32,389.5880 |
3.1725 EUR |
3.1725 EUR |
3.2707 EUR |
3.2451 EUR |
| 2023-05-22 |
3.1803 EUR |
10,295.4472 |
3.2222 EUR |
3.1594 EUR |
3.2222 EUR |
3.1704 EUR |