Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
3.3444 EUR |
45,575.4530 |
3.3021 EUR |
3.2703 EUR |
3.3700 EUR |
3.3527 EUR |
| 2022-12-20 |
3.2962 EUR |
28,530.3403 |
3.2218 EUR |
3.1953 EUR |
3.3740 EUR |
3.3225 EUR |
| 2022-12-19 |
3.2924 EUR |
40,718.2177 |
3.2889 EUR |
3.1300 EUR |
3.3746 EUR |
3.1886 EUR |
| 2022-12-18 |
3.2963 EUR |
35,319.8716 |
3.3454 EUR |
3.2390 EUR |
3.3691 EUR |
3.2880 EUR |
| 2022-12-17 |
3.2385 EUR |
57,730.9645 |
3.2401 EUR |
3.0960 EUR |
3.2951 EUR |
3.2649 EUR |
| 2022-12-16 |
3.5123 EUR |
96,929.2651 |
3.7338 EUR |
3.2498 EUR |
3.8124 EUR |
3.2498 EUR |
| 2022-12-15 |
3.7556 EUR |
39,782.9405 |
3.7674 EUR |
3.7069 EUR |
3.8252 EUR |
3.7759 EUR |
| 2022-12-14 |
3.8096 EUR |
100,127.5369 |
3.8358 EUR |
3.7000 EUR |
3.9076 EUR |
3.7598 EUR |
| 2022-12-13 |
3.8713 EUR |
195,089.7157 |
4.1659 EUR |
3.7101 EUR |
4.1680 EUR |
3.8059 EUR |
| 2022-12-12 |
4.0990 EUR |
185,786.9651 |
4.0766 EUR |
3.9800 EUR |
4.2099 EUR |
4.1449 EUR |
| 2022-12-11 |
4.1273 EUR |
246,981.2615 |
3.8641 EUR |
3.8201 EUR |
4.3554 EUR |
4.1092 EUR |
| 2022-12-10 |
3.8488 EUR |
98,942.6590 |
3.7062 EUR |
3.7021 EUR |
3.9289 EUR |
3.8761 EUR |
| 2022-12-09 |
3.7458 EUR |
30,081.0290 |
3.7447 EUR |
3.6799 EUR |
3.8180 EUR |
3.7018 EUR |
| 2022-12-08 |
3.6585 EUR |
51,657.7296 |
3.7173 EUR |
3.5721 EUR |
3.7538 EUR |
3.7397 EUR |
| 2022-12-07 |
3.7903 EUR |
50,730.9502 |
3.9931 EUR |
3.6669 EUR |
4.0062 EUR |
3.7191 EUR |
| 2022-12-06 |
3.9358 EUR |
83,984.3410 |
3.7781 EUR |
3.7328 EUR |
4.1480 EUR |
3.9860 EUR |
| 2022-12-05 |
3.8975 EUR |
72,542.3494 |
3.7790 EUR |
3.7119 EUR |
4.0132 EUR |
3.7639 EUR |
| 2022-12-04 |
3.7554 EUR |
86,207.9165 |
3.7016 EUR |
3.6867 EUR |
3.8237 EUR |
3.8003 EUR |
| 2022-12-03 |
3.7624 EUR |
40,562.2903 |
3.7720 EUR |
3.6746 EUR |
3.8391 EUR |
3.6936 EUR |
| 2022-12-02 |
3.7362 EUR |
41,429.9520 |
3.7015 EUR |
3.6371 EUR |
3.8710 EUR |
3.7784 EUR |
| 2022-12-01 |
3.7719 EUR |
42,488.1486 |
3.9278 EUR |
3.6666 EUR |
3.9292 EUR |
3.6864 EUR |
| 2022-11-30 |
3.9947 EUR |
78,129.8808 |
3.9446 EUR |
3.8070 EUR |
4.5125 EUR |
3.9493 EUR |
| 2022-11-29 |
3.9694 EUR |
70,238.1958 |
3.9250 EUR |
3.8847 EUR |
4.0634 EUR |
3.9662 EUR |
| 2022-11-28 |
3.8642 EUR |
227,123.6939 |
3.7019 EUR |
3.4021 EUR |
4.0868 EUR |
3.9574 EUR |
| 2022-11-27 |
3.6708 EUR |
190,044.4111 |
3.3970 EUR |
3.3970 EUR |
3.7956 EUR |
3.7160 EUR |
| 2022-11-26 |
3.3880 EUR |
139,880.4527 |
3.0922 EUR |
3.0922 EUR |
3.4908 EUR |
3.4318 EUR |
| 2022-11-25 |
3.1063 EUR |
30,502.9312 |
3.1952 EUR |
3.0562 EUR |
3.1952 EUR |
3.1026 EUR |
| 2022-11-24 |
3.2051 EUR |
33,077.5164 |
3.2889 EUR |
3.1097 EUR |
3.3047 EUR |
3.2029 EUR |
| 2022-11-23 |
3.2175 EUR |
51,363.7927 |
3.1175 EUR |
3.0624 EUR |
3.3549 EUR |
3.2950 EUR |
| 2022-11-22 |
3.0319 EUR |
115,990.7250 |
3.0900 EUR |
2.7708 EUR |
3.1779 EUR |
3.1534 EUR |
| 2022-11-21 |
3.0127 EUR |
118,460.3827 |
2.9351 EUR |
2.8331 EUR |
3.1109 EUR |
3.0560 EUR |
| 2022-11-20 |
3.0264 EUR |
70,566.5407 |
3.2079 EUR |
2.8385 EUR |
3.2400 EUR |
2.9420 EUR |
| 2022-11-19 |
3.0831 EUR |
107,968.1892 |
3.0592 EUR |
2.9471 EUR |
3.2800 EUR |
3.1994 EUR |
| 2022-11-18 |
3.0260 EUR |
229,410.2200 |
2.7744 EUR |
2.7744 EUR |
3.1069 EUR |
3.0509 EUR |
| 2022-11-17 |
2.7990 EUR |
32,342.9839 |
2.8709 EUR |
2.7431 EUR |
2.9252 EUR |
2.7786 EUR |
| 2022-11-16 |
2.8492 EUR |
49,728.9335 |
2.8363 EUR |
2.7297 EUR |
2.9606 EUR |
2.8694 EUR |
| 2022-11-15 |
2.8663 EUR |
56,871.4459 |
2.8991 EUR |
2.8067 EUR |
2.9755 EUR |
2.8337 EUR |
| 2022-11-14 |
2.7743 EUR |
73,277.5668 |
2.7799 EUR |
2.5301 EUR |
2.9700 EUR |
2.8738 EUR |
| 2022-11-13 |
2.8182 EUR |
69,737.0224 |
2.7858 EUR |
2.7114 EUR |
2.9269 EUR |
2.7730 EUR |
| 2022-11-12 |
2.9098 EUR |
89,962.2521 |
3.0596 EUR |
2.7324 EUR |
3.0596 EUR |
2.8262 EUR |
| 2022-11-11 |
3.0705 EUR |
270,877.4404 |
3.4586 EUR |
2.8130 EUR |
3.4591 EUR |
3.0224 EUR |
| 2022-11-10 |
3.3928 EUR |
247,753.3788 |
2.8629 EUR |
2.8370 EUR |
3.5987 EUR |
3.4296 EUR |
| 2022-11-09 |
3.3434 EUR |
226,556.7657 |
3.8749 EUR |
2.7815 EUR |
3.9037 EUR |
2.8463 EUR |
| 2022-11-08 |
4.1027 EUR |
134,500.5815 |
4.5928 EUR |
3.1919 EUR |
4.6457 EUR |
3.8052 EUR |
| 2022-11-07 |
4.6505 EUR |
113,228.6827 |
4.7860 EUR |
4.5231 EUR |
4.8599 EUR |
4.6023 EUR |
| 2022-11-06 |
5.1121 EUR |
66,253.7854 |
5.1397 EUR |
4.9169 EUR |
5.2596 EUR |
4.9311 EUR |
| 2022-11-05 |
5.0328 EUR |
137,260.8393 |
4.7561 EUR |
4.7545 EUR |
5.2728 EUR |
5.2110 EUR |
| 2022-11-04 |
4.6823 EUR |
68,004.2260 |
4.4674 EUR |
4.4230 EUR |
4.7874 EUR |
4.7201 EUR |
| 2022-11-03 |
4.5116 EUR |
100,641.2214 |
4.2975 EUR |
4.2975 EUR |
4.6464 EUR |
4.4737 EUR |
| 2022-11-02 |
4.3959 EUR |
145,243.7605 |
4.5654 EUR |
4.2242 EUR |
4.5746 EUR |
4.2624 EUR |