Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
3.2199 EUR |
64,742.3409 |
3.1808 EUR |
3.1765 EUR |
3.2585 EUR |
3.2068 EUR |
| 2023-05-20 |
3.1769 EUR |
7,863.6177 |
3.1573 EUR |
3.1491 EUR |
3.2004 EUR |
3.1909 EUR |
| 2023-05-19 |
3.1672 EUR |
23,514.9812 |
3.1674 EUR |
3.1334 EUR |
3.2015 EUR |
3.1864 EUR |
| 2023-05-18 |
3.1357 EUR |
10,730.9138 |
3.1574 EUR |
3.0938 EUR |
3.1771 EUR |
3.1771 EUR |
| 2023-05-17 |
3.1334 EUR |
32,097.6678 |
3.1392 EUR |
3.0855 EUR |
3.2161 EUR |
3.1630 EUR |
| 2023-05-16 |
3.1550 EUR |
31,991.3648 |
3.0934 EUR |
3.0652 EUR |
3.1910 EUR |
3.1562 EUR |
| 2023-05-15 |
3.0955 EUR |
17,246.4468 |
3.0516 EUR |
3.0329 EUR |
3.1520 EUR |
3.1051 EUR |
| 2023-05-14 |
3.0667 EUR |
10,623.8162 |
2.9929 EUR |
2.9887 EUR |
3.1199 EUR |
3.0562 EUR |
| 2023-05-13 |
3.0520 EUR |
6,152.0441 |
3.0411 EUR |
2.9801 EUR |
3.0950 EUR |
3.0035 EUR |
| 2023-05-12 |
2.9618 EUR |
62,171.8022 |
2.9497 EUR |
2.8768 EUR |
3.0460 EUR |
3.0346 EUR |
| 2023-05-11 |
2.9586 EUR |
59,025.9623 |
3.0012 EUR |
2.8564 EUR |
3.0173 EUR |
2.9478 EUR |
| 2023-05-10 |
3.0312 EUR |
17,526.3313 |
3.0488 EUR |
2.9223 EUR |
3.0911 EUR |
3.0595 EUR |
| 2023-05-09 |
3.0425 EUR |
13,476.8857 |
3.0647 EUR |
3.0100 EUR |
3.0786 EUR |
3.0398 EUR |
| 2023-05-08 |
3.1194 EUR |
44,568.7426 |
3.2321 EUR |
2.9483 EUR |
3.2406 EUR |
3.0642 EUR |
| 2023-05-07 |
3.2493 EUR |
12,243.8449 |
3.2557 EUR |
3.2094 EUR |
3.3027 EUR |
3.2620 EUR |
| 2023-05-06 |
3.3077 EUR |
37,795.2578 |
3.4377 EUR |
3.1800 EUR |
3.4510 EUR |
3.2458 EUR |
| 2023-05-05 |
3.4403 EUR |
8,070.9788 |
3.4315 EUR |
3.4050 EUR |
3.4755 EUR |
3.4439 EUR |
| 2023-05-04 |
3.4728 EUR |
10,273.0673 |
3.4809 EUR |
3.4283 EUR |
3.5128 EUR |
3.4319 EUR |
| 2023-05-03 |
3.4462 EUR |
9,500.4522 |
3.4768 EUR |
3.3973 EUR |
3.4970 EUR |
3.4866 EUR |
| 2023-05-02 |
3.4970 EUR |
7,849.8344 |
3.5171 EUR |
3.4824 EUR |
3.5252 EUR |
3.4846 EUR |
| 2023-05-01 |
3.5036 EUR |
19,877.6818 |
3.5261 EUR |
3.4553 EUR |
3.5594 EUR |
3.5244 EUR |
| 2023-04-30 |
3.6155 EUR |
24,468.0945 |
3.7044 EUR |
3.5403 EUR |
3.7110 EUR |
3.5487 EUR |
| 2023-04-29 |
3.7017 EUR |
7,568.2111 |
3.6591 EUR |
3.6489 EUR |
3.7288 EUR |
3.6904 EUR |
| 2023-04-28 |
3.6647 EUR |
34,164.8489 |
3.7144 EUR |
3.6072 EUR |
3.7144 EUR |
3.6553 EUR |
| 2023-04-27 |
3.7045 EUR |
40,944.8409 |
3.5799 EUR |
3.5769 EUR |
3.7631 EUR |
3.6998 EUR |
| 2023-04-26 |
3.6185 EUR |
73,976.3962 |
3.6455 EUR |
3.4307 EUR |
3.7420 EUR |
3.5559 EUR |
| 2023-04-25 |
3.5518 EUR |
35,233.1141 |
3.5797 EUR |
3.5000 EUR |
3.6619 EUR |
3.6450 EUR |
| 2023-04-24 |
3.5984 EUR |
13,384.5059 |
3.6057 EUR |
3.5345 EUR |
3.6684 EUR |
3.5857 EUR |
| 2023-04-23 |
3.6261 EUR |
24,654.1254 |
3.5851 EUR |
3.5794 EUR |
3.6866 EUR |
3.6208 EUR |
| 2023-04-22 |
3.5523 EUR |
9,640.1242 |
3.5465 EUR |
3.5200 EUR |
3.6387 EUR |
3.6152 EUR |
| 2023-04-21 |
3.6200 EUR |
19,499.7329 |
3.7192 EUR |
3.5000 EUR |
3.7421 EUR |
3.5455 EUR |
| 2023-04-20 |
3.7565 EUR |
23,044.9531 |
3.7955 EUR |
3.6623 EUR |
3.8497 EUR |
3.7211 EUR |
| 2023-04-19 |
3.8822 EUR |
38,941.1342 |
4.1070 EUR |
3.7500 EUR |
4.1070 EUR |
3.7671 EUR |
| 2023-04-18 |
4.1157 EUR |
19,924.6130 |
4.1058 EUR |
4.0479 EUR |
4.1628 EUR |
4.1062 EUR |
| 2023-04-17 |
4.1038 EUR |
33,935.1706 |
4.1272 EUR |
4.0000 EUR |
4.1766 EUR |
4.1166 EUR |
| 2023-04-16 |
4.1023 EUR |
9,981.0269 |
4.1123 EUR |
4.0577 EUR |
4.1522 EUR |
4.1421 EUR |
| 2023-04-15 |
4.1141 EUR |
25,959.9886 |
4.1502 EUR |
4.0661 EUR |
4.1566 EUR |
4.1245 EUR |
| 2023-04-14 |
4.1335 EUR |
113,021.6739 |
4.0580 EUR |
3.9878 EUR |
4.2299 EUR |
4.1675 EUR |
| 2023-04-13 |
4.0686 EUR |
62,963.7762 |
4.0608 EUR |
4.0187 EUR |
4.1177 EUR |
4.0534 EUR |
| 2023-04-12 |
4.0957 EUR |
192,401.8547 |
3.9770 EUR |
3.8333 EUR |
4.3514 EUR |
4.0508 EUR |
| 2023-04-11 |
3.9849 EUR |
55,473.3870 |
3.9859 EUR |
3.9360 EUR |
4.0271 EUR |
3.9794 EUR |
| 2023-04-10 |
3.8982 EUR |
41,154.1050 |
3.8501 EUR |
3.8447 EUR |
3.9883 EUR |
3.9813 EUR |
| 2023-04-09 |
3.8489 EUR |
28,155.7340 |
3.8544 EUR |
3.8205 EUR |
3.8815 EUR |
3.8500 EUR |
| 2023-04-08 |
3.8880 EUR |
23,453.8265 |
3.8581 EUR |
3.8430 EUR |
3.9716 EUR |
3.8674 EUR |
| 2023-04-07 |
3.9202 EUR |
24,015.2446 |
3.8827 EUR |
3.7945 EUR |
3.9850 EUR |
3.8348 EUR |
| 2023-04-06 |
3.8489 EUR |
13,490.5337 |
3.8739 EUR |
3.8153 EUR |
3.8837 EUR |
3.8679 EUR |
| 2023-04-05 |
3.8989 EUR |
23,875.9464 |
3.8701 EUR |
3.8332 EUR |
3.9866 EUR |
3.8774 EUR |
| 2023-04-04 |
3.9148 EUR |
30,084.2431 |
3.9453 EUR |
3.8030 EUR |
3.9918 EUR |
3.8653 EUR |
| 2023-04-03 |
3.8921 EUR |
46,210.2462 |
3.8829 EUR |
3.7161 EUR |
4.0408 EUR |
3.9024 EUR |
| 2023-04-02 |
3.9413 EUR |
27,877.6075 |
3.9391 EUR |
3.7615 EUR |
4.0503 EUR |
3.8581 EUR |