Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
3.8988 EUR |
16,810.7279 |
3.8569 EUR |
3.8504 EUR |
3.9516 EUR |
3.9329 EUR |
| 2023-03-31 |
3.7958 EUR |
26,717.2791 |
3.7269 EUR |
3.7114 EUR |
3.8790 EUR |
3.8583 EUR |
| 2023-03-30 |
3.7851 EUR |
22,228.9767 |
3.7939 EUR |
3.6645 EUR |
3.8474 EUR |
3.6986 EUR |
| 2023-03-29 |
3.8108 EUR |
79,497.8774 |
3.7570 EUR |
3.7449 EUR |
3.8936 EUR |
3.8025 EUR |
| 2023-03-28 |
3.7691 EUR |
32,418.2083 |
3.6221 EUR |
3.6083 EUR |
3.8191 EUR |
3.7595 EUR |
| 2023-03-27 |
3.6567 EUR |
35,202.8618 |
3.8221 EUR |
3.5552 EUR |
3.8221 EUR |
3.6189 EUR |
| 2023-03-26 |
3.8503 EUR |
22,270.3558 |
3.7173 EUR |
3.7024 EUR |
3.9024 EUR |
3.8372 EUR |
| 2023-03-25 |
3.8551 EUR |
77,130.2175 |
3.8156 EUR |
3.6699 EUR |
3.9500 EUR |
3.7208 EUR |
| 2023-03-24 |
3.7717 EUR |
15,357.4090 |
3.8371 EUR |
3.6659 EUR |
3.8919 EUR |
3.7404 EUR |
| 2023-03-23 |
3.7614 EUR |
43,119.0638 |
3.6797 EUR |
3.6713 EUR |
3.8347 EUR |
3.8347 EUR |
| 2023-03-22 |
3.6872 EUR |
48,232.7032 |
3.8408 EUR |
3.5077 EUR |
3.8456 EUR |
3.6869 EUR |
| 2023-03-21 |
3.7609 EUR |
196,755.1188 |
3.7881 EUR |
3.6395 EUR |
3.9189 EUR |
3.8164 EUR |
| 2023-03-20 |
3.8865 EUR |
97,840.9769 |
4.0053 EUR |
3.7252 EUR |
4.1006 EUR |
3.7924 EUR |
| 2023-03-19 |
4.0661 EUR |
44,836.3960 |
3.9984 EUR |
3.9660 EUR |
4.1600 EUR |
4.0480 EUR |
| 2023-03-18 |
4.1618 EUR |
49,333.1918 |
4.1433 EUR |
3.9420 EUR |
4.3337 EUR |
3.9592 EUR |
| 2023-03-17 |
4.0218 EUR |
79,572.7021 |
3.8691 EUR |
3.8559 EUR |
4.1741 EUR |
4.1637 EUR |
| 2023-03-16 |
3.9523 EUR |
67,190.8964 |
3.8746 EUR |
3.7910 EUR |
4.1286 EUR |
3.8522 EUR |
| 2023-03-15 |
3.9962 EUR |
65,559.0538 |
3.9767 EUR |
3.7898 EUR |
4.1396 EUR |
3.8927 EUR |
| 2023-03-14 |
4.1433 EUR |
150,620.7254 |
4.1366 EUR |
3.8788 EUR |
4.3310 EUR |
4.0128 EUR |
| 2023-03-13 |
4.1754 EUR |
171,167.7615 |
4.2340 EUR |
3.9120 EUR |
4.5016 EUR |
4.1564 EUR |
| 2023-03-12 |
3.8122 EUR |
81,297.2420 |
3.5368 EUR |
3.5144 EUR |
4.2556 EUR |
4.1919 EUR |
| 2023-03-11 |
3.5021 EUR |
49,382.3161 |
3.7842 EUR |
3.4000 EUR |
3.9091 EUR |
3.5197 EUR |
| 2023-03-10 |
3.7499 EUR |
48,880.8151 |
3.7704 EUR |
3.5983 EUR |
3.8397 EUR |
3.7888 EUR |
| 2023-03-09 |
4.0007 EUR |
47,524.3900 |
4.1614 EUR |
3.6200 EUR |
4.2722 EUR |
3.7374 EUR |
| 2023-03-08 |
4.3247 EUR |
14,323.8544 |
4.4597 EUR |
4.1000 EUR |
4.4982 EUR |
4.1505 EUR |
| 2023-03-07 |
4.4159 EUR |
15,195.9930 |
4.4980 EUR |
4.3052 EUR |
4.5471 EUR |
4.4077 EUR |
| 2023-03-06 |
4.5219 EUR |
9,499.1996 |
4.4995 EUR |
4.4702 EUR |
4.5658 EUR |
4.4949 EUR |
| 2023-03-05 |
4.5446 EUR |
11,870.5874 |
4.4556 EUR |
4.4500 EUR |
4.6134 EUR |
4.4856 EUR |
| 2023-03-04 |
4.4742 EUR |
19,210.6095 |
4.5262 EUR |
4.3298 EUR |
4.5634 EUR |
4.4343 EUR |
| 2023-03-03 |
4.5006 EUR |
46,560.0258 |
4.7123 EUR |
4.2809 EUR |
4.7123 EUR |
4.4997 EUR |
| 2023-03-02 |
4.7043 EUR |
17,151.1470 |
4.7701 EUR |
4.6396 EUR |
4.7803 EUR |
4.7260 EUR |
| 2023-03-01 |
4.8029 EUR |
18,625.2962 |
4.7270 EUR |
4.6980 EUR |
4.8994 EUR |
4.7586 EUR |
| 2023-02-28 |
4.7705 EUR |
52,242.2460 |
4.7894 EUR |
4.6600 EUR |
4.8864 EUR |
4.7319 EUR |
| 2023-02-27 |
4.8091 EUR |
16,450.4895 |
4.9646 EUR |
4.6962 EUR |
4.9901 EUR |
4.7771 EUR |
| 2023-02-26 |
4.8512 EUR |
56,549.8491 |
4.7834 EUR |
4.7616 EUR |
5.0345 EUR |
4.9956 EUR |
| 2023-02-25 |
4.7908 EUR |
20,540.7034 |
4.9156 EUR |
4.6113 EUR |
4.9156 EUR |
4.7701 EUR |
| 2023-02-24 |
5.0197 EUR |
56,384.4633 |
5.1438 EUR |
4.7547 EUR |
5.2096 EUR |
4.8846 EUR |
| 2023-02-23 |
5.2273 EUR |
12,907.4530 |
5.2300 EUR |
5.0937 EUR |
5.3175 EUR |
5.1464 EUR |
| 2023-02-22 |
5.1200 EUR |
55,715.6738 |
5.2375 EUR |
4.9508 EUR |
5.2635 EUR |
5.1919 EUR |
| 2023-02-21 |
5.3400 EUR |
24,466.3184 |
5.5000 EUR |
5.1222 EUR |
5.5514 EUR |
5.2046 EUR |
| 2023-02-20 |
5.4850 EUR |
88,147.4872 |
5.2329 EUR |
5.1170 EUR |
5.5733 EUR |
5.4695 EUR |
| 2023-02-19 |
5.2770 EUR |
28,301.5934 |
5.2830 EUR |
5.1397 EUR |
5.4030 EUR |
5.2695 EUR |
| 2023-02-18 |
5.2625 EUR |
27,110.1783 |
5.2019 EUR |
5.1682 EUR |
5.3935 EUR |
5.2907 EUR |
| 2023-02-17 |
5.0440 EUR |
43,052.0173 |
4.8430 EUR |
4.8430 EUR |
5.2158 EUR |
5.1548 EUR |
| 2023-02-16 |
5.2239 EUR |
63,060.5133 |
5.2638 EUR |
4.8400 EUR |
5.4000 EUR |
4.8400 EUR |
| 2023-02-15 |
5.1052 EUR |
55,447.1532 |
4.9001 EUR |
4.8340 EUR |
5.3101 EUR |
5.2444 EUR |
| 2023-02-14 |
4.7154 EUR |
56,530.9163 |
4.6705 EUR |
4.6175 EUR |
4.8944 EUR |
4.8944 EUR |
| 2023-02-13 |
4.6945 EUR |
73,928.8339 |
4.8984 EUR |
4.4398 EUR |
4.9739 EUR |
4.6121 EUR |
| 2023-02-12 |
4.9755 EUR |
32,583.8126 |
5.0162 EUR |
4.7803 EUR |
5.0727 EUR |
4.8975 EUR |
| 2023-02-11 |
4.9176 EUR |
45,508.2632 |
4.7294 EUR |
4.7286 EUR |
5.0458 EUR |
5.0331 EUR |