Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
4.6439 EUR |
97,976.0937 |
4.7936 EUR |
4.5173 EUR |
4.8173 EUR |
4.5893 EUR |
| 2022-10-31 |
4.8293 EUR |
80,854.5203 |
4.8233 EUR |
4.7001 EUR |
4.9276 EUR |
4.7974 EUR |
| 2022-10-30 |
4.9516 EUR |
34,079.4749 |
4.9440 EUR |
4.7312 EUR |
5.1500 EUR |
4.8115 EUR |
| 2022-10-29 |
5.0370 EUR |
50,007.8441 |
5.0334 EUR |
4.9143 EUR |
5.1280 EUR |
4.9457 EUR |
| 2022-10-28 |
4.9196 EUR |
71,571.0813 |
4.6299 EUR |
4.5774 EUR |
5.1396 EUR |
4.9731 EUR |
| 2022-10-27 |
4.7913 EUR |
33,830.3256 |
4.6518 EUR |
4.5860 EUR |
5.0090 EUR |
4.5947 EUR |
| 2022-10-26 |
4.7125 EUR |
34,845.8593 |
4.7666 EUR |
4.6315 EUR |
4.7907 EUR |
4.6657 EUR |
| 2022-10-25 |
4.8213 EUR |
47,925.8004 |
4.5621 EUR |
4.4870 EUR |
5.0099 EUR |
4.7451 EUR |
| 2022-10-24 |
4.6410 EUR |
12,136.1134 |
4.7059 EUR |
4.5477 EUR |
4.7545 EUR |
4.5884 EUR |
| 2022-10-23 |
4.6390 EUR |
22,453.1886 |
4.5422 EUR |
4.5086 EUR |
4.7558 EUR |
4.7127 EUR |
| 2022-10-22 |
4.5562 EUR |
63,228.0450 |
4.5503 EUR |
4.4701 EUR |
4.6695 EUR |
4.5276 EUR |
| 2022-10-21 |
4.3989 EUR |
284,791.1822 |
4.2940 EUR |
4.0852 EUR |
4.6100 EUR |
4.5419 EUR |
| 2022-10-20 |
4.3263 EUR |
39,528.7907 |
4.3527 EUR |
4.2310 EUR |
4.4432 EUR |
4.3000 EUR |
| 2022-10-19 |
4.4458 EUR |
17,074.4478 |
4.4796 EUR |
4.3911 EUR |
4.5023 EUR |
4.3911 EUR |
| 2022-10-18 |
4.5349 EUR |
46,962.3562 |
4.6236 EUR |
4.3939 EUR |
4.6874 EUR |
4.4764 EUR |
| 2022-10-17 |
4.6276 EUR |
23,821.7307 |
4.6326 EUR |
4.5535 EUR |
4.6763 EUR |
4.6558 EUR |
| 2022-10-16 |
4.6342 EUR |
29,516.8553 |
4.5688 EUR |
4.5688 EUR |
4.7068 EUR |
4.6303 EUR |
| 2022-10-15 |
4.6298 EUR |
47,009.7734 |
4.6450 EUR |
4.5821 EUR |
4.6751 EUR |
4.6073 EUR |
| 2022-10-14 |
4.7226 EUR |
78,694.0258 |
4.6405 EUR |
4.5692 EUR |
4.8500 EUR |
4.6184 EUR |
| 2022-10-13 |
4.5158 EUR |
168,059.9244 |
4.8619 EUR |
4.1936 EUR |
4.8795 EUR |
4.6851 EUR |
| 2022-10-12 |
4.8580 EUR |
79,408.4137 |
4.8349 EUR |
4.7810 EUR |
4.9274 EUR |
4.8550 EUR |
| 2022-10-11 |
4.9327 EUR |
122,618.6805 |
5.2777 EUR |
4.7624 EUR |
5.3066 EUR |
4.8436 EUR |
| 2022-10-10 |
5.3657 EUR |
11,614.4551 |
5.4606 EUR |
5.2866 EUR |
5.4947 EUR |
5.3451 EUR |
| 2022-10-09 |
5.3418 EUR |
18,551.8766 |
5.3013 EUR |
5.2678 EUR |
5.4567 EUR |
5.3865 EUR |
| 2022-10-08 |
5.3103 EUR |
13,379.1783 |
5.3157 EUR |
5.2568 EUR |
5.3775 EUR |
5.2883 EUR |
| 2022-10-07 |
5.2766 EUR |
39,181.2453 |
5.2702 EUR |
5.2068 EUR |
5.3890 EUR |
5.3297 EUR |
| 2022-10-06 |
5.3419 EUR |
60,595.2011 |
5.2463 EUR |
5.2401 EUR |
5.4538 EUR |
5.2563 EUR |
| 2022-10-05 |
5.2286 EUR |
21,350.0134 |
5.2582 EUR |
5.1520 EUR |
5.2820 EUR |
5.2435 EUR |
| 2022-10-04 |
5.3071 EUR |
31,522.0716 |
5.2693 EUR |
5.2461 EUR |
5.3836 EUR |
5.2650 EUR |
| 2022-10-03 |
5.1968 EUR |
47,803.6528 |
5.1139 EUR |
5.0701 EUR |
5.3097 EUR |
5.2692 EUR |
| 2022-10-02 |
5.2493 EUR |
26,058.8171 |
5.3510 EUR |
5.1098 EUR |
5.4232 EUR |
5.1249 EUR |
| 2022-10-01 |
5.4155 EUR |
8,829.4687 |
5.5271 EUR |
5.3115 EUR |
5.5387 EUR |
5.3610 EUR |
| 2022-09-30 |
5.5590 EUR |
35,093.5973 |
5.5323 EUR |
5.4706 EUR |
5.6737 EUR |
5.4935 EUR |
| 2022-09-29 |
5.5233 EUR |
18,178.5110 |
5.5624 EUR |
5.4281 EUR |
5.6179 EUR |
5.5061 EUR |
| 2022-09-28 |
5.5723 EUR |
37,050.6159 |
5.6890 EUR |
5.4656 EUR |
5.7127 EUR |
5.5314 EUR |
| 2022-09-27 |
5.7783 EUR |
94,171.2659 |
5.7122 EUR |
5.5157 EUR |
6.0062 EUR |
5.6604 EUR |
| 2022-09-26 |
5.7444 EUR |
76,622.9190 |
5.9165 EUR |
5.5543 EUR |
6.0000 EUR |
5.7206 EUR |
| 2022-09-25 |
5.7187 EUR |
71,043.2072 |
5.5901 EUR |
5.5326 EUR |
5.9298 EUR |
5.8725 EUR |
| 2022-09-24 |
5.7760 EUR |
47,406.4518 |
5.8618 EUR |
5.5913 EUR |
5.8738 EUR |
5.6094 EUR |
| 2022-09-23 |
5.8088 EUR |
117,981.1745 |
5.9967 EUR |
5.6053 EUR |
6.1853 EUR |
5.8472 EUR |
| 2022-09-22 |
5.9307 EUR |
137,927.6207 |
5.9009 EUR |
5.7077 EUR |
6.1171 EUR |
6.0664 EUR |
| 2022-09-21 |
6.0253 EUR |
164,518.0799 |
5.6850 EUR |
5.5598 EUR |
6.4694 EUR |
5.7831 EUR |
| 2022-09-20 |
5.7557 EUR |
69,675.1868 |
5.8539 EUR |
5.5944 EUR |
5.9582 EUR |
5.6336 EUR |
| 2022-09-19 |
5.7604 EUR |
207,580.8227 |
5.0820 EUR |
4.9505 EUR |
6.2240 EUR |
5.8913 EUR |
| 2022-09-18 |
5.4824 EUR |
159,555.4347 |
5.6350 EUR |
5.0170 EUR |
5.7097 EUR |
5.1338 EUR |
| 2022-09-17 |
5.4054 EUR |
211,012.2398 |
4.6526 EUR |
4.6526 EUR |
5.7855 EUR |
5.6176 EUR |
| 2022-09-16 |
4.7416 EUR |
43,623.9753 |
4.9253 EUR |
4.5634 EUR |
4.9790 EUR |
4.6573 EUR |
| 2022-09-15 |
5.1029 EUR |
69,520.2928 |
5.1130 EUR |
4.8875 EUR |
5.3684 EUR |
4.9128 EUR |
| 2022-09-14 |
5.0568 EUR |
98,551.5993 |
5.2068 EUR |
4.8429 EUR |
5.2593 EUR |
5.1692 EUR |
| 2022-09-13 |
5.4691 EUR |
321,620.8388 |
5.3725 EUR |
5.0444 EUR |
5.7855 EUR |
5.1918 EUR |