Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-12 |
5.3757 EUR |
200,537.4520 |
5.5627 EUR |
5.1510 EUR |
5.5832 EUR |
5.3969 EUR |
| 2022-09-11 |
5.4912 EUR |
468,479.8817 |
5.0234 EUR |
4.9500 EUR |
5.8294 EUR |
5.6253 EUR |
| 2022-09-10 |
4.9964 EUR |
106,243.9419 |
5.0368 EUR |
4.8946 EUR |
5.0957 EUR |
5.0757 EUR |
| 2022-09-09 |
5.0613 EUR |
374,506.9534 |
4.4883 EUR |
4.4740 EUR |
5.2500 EUR |
4.9884 EUR |
| 2022-09-08 |
4.4613 EUR |
117,524.2866 |
4.4433 EUR |
4.3819 EUR |
4.5505 EUR |
4.4789 EUR |
| 2022-09-07 |
4.3577 EUR |
126,620.6968 |
4.3583 EUR |
4.2327 EUR |
4.4673 EUR |
4.4329 EUR |
| 2022-09-06 |
4.5708 EUR |
143,686.6343 |
4.7675 EUR |
4.3469 EUR |
4.8214 EUR |
4.3942 EUR |
| 2022-09-05 |
4.7335 EUR |
74,307.4321 |
4.8399 EUR |
4.6771 EUR |
4.8740 EUR |
4.7587 EUR |
| 2022-09-04 |
4.7851 EUR |
62,252.3553 |
4.7865 EUR |
4.7341 EUR |
4.8366 EUR |
4.8325 EUR |
| 2022-09-03 |
4.7487 EUR |
24,651.3262 |
4.7206 EUR |
4.7059 EUR |
4.8100 EUR |
4.7526 EUR |
| 2022-09-02 |
4.7741 EUR |
70,555.3295 |
4.7940 EUR |
4.6700 EUR |
4.8664 EUR |
4.7263 EUR |
| 2022-09-01 |
4.7109 EUR |
90,106.5051 |
4.7339 EUR |
4.6337 EUR |
4.7951 EUR |
4.7830 EUR |
| 2022-08-31 |
4.8504 EUR |
68,950.4237 |
4.8064 EUR |
4.7527 EUR |
4.9700 EUR |
4.7695 EUR |
| 2022-08-30 |
4.8789 EUR |
71,095.1641 |
5.0046 EUR |
4.6456 EUR |
5.0743 EUR |
4.8779 EUR |
| 2022-08-29 |
4.8290 EUR |
66,370.5931 |
4.6752 EUR |
4.6284 EUR |
5.0045 EUR |
4.9678 EUR |
| 2022-08-28 |
4.9181 EUR |
56,678.5836 |
4.7451 EUR |
4.6969 EUR |
5.1297 EUR |
4.7930 EUR |
| 2022-08-27 |
4.7816 EUR |
47,019.5462 |
4.8049 EUR |
4.6845 EUR |
4.8599 EUR |
4.7433 EUR |
| 2022-08-26 |
5.1196 EUR |
114,495.3769 |
5.3993 EUR |
4.9000 EUR |
5.3993 EUR |
4.9242 EUR |
| 2022-08-25 |
5.3632 EUR |
40,581.8459 |
5.3240 EUR |
5.2049 EUR |
5.4690 EUR |
5.3108 EUR |
| 2022-08-24 |
5.4254 EUR |
71,840.8620 |
5.2494 EUR |
5.1008 EUR |
5.5812 EUR |
5.3300 EUR |
| 2022-08-23 |
5.1965 EUR |
38,881.6982 |
5.2499 EUR |
5.0637 EUR |
5.3000 EUR |
5.2762 EUR |
| 2022-08-22 |
5.0567 EUR |
58,471.8669 |
5.1780 EUR |
4.8997 EUR |
5.1824 EUR |
5.1348 EUR |
| 2022-08-21 |
5.1106 EUR |
123,290.2354 |
5.0196 EUR |
4.8540 EUR |
5.2988 EUR |
5.2263 EUR |
| 2022-08-20 |
5.0635 EUR |
152,692.4463 |
5.0944 EUR |
4.8000 EUR |
5.3269 EUR |
5.0282 EUR |
| 2022-08-19 |
5.2931 EUR |
202,381.2079 |
5.7248 EUR |
5.0000 EUR |
5.7493 EUR |
5.0835 EUR |
| 2022-08-18 |
6.1072 EUR |
74,877.7567 |
6.0011 EUR |
5.5673 EUR |
6.3161 EUR |
5.7571 EUR |
| 2022-08-17 |
6.0287 EUR |
86,193.1436 |
6.0832 EUR |
5.8536 EUR |
6.3227 EUR |
5.9258 EUR |
| 2022-08-16 |
6.1233 EUR |
98,216.5943 |
6.1313 EUR |
6.0232 EUR |
6.2779 EUR |
6.0618 EUR |
| 2022-08-15 |
6.2706 EUR |
57,285.1619 |
6.2231 EUR |
6.1070 EUR |
6.6436 EUR |
6.1914 EUR |
| 2022-08-14 |
6.4231 EUR |
98,641.1341 |
6.4741 EUR |
6.1941 EUR |
6.7262 EUR |
6.2123 EUR |
| 2022-08-13 |
6.7552 EUR |
94,898.3439 |
6.8267 EUR |
6.6162 EUR |
6.9815 EUR |
6.6563 EUR |
| 2022-08-12 |
6.7175 EUR |
36,335.0050 |
6.7083 EUR |
6.5534 EUR |
6.9190 EUR |
6.8342 EUR |
| 2022-08-11 |
6.8357 EUR |
56,531.0237 |
6.8826 EUR |
6.6060 EUR |
7.0315 EUR |
6.6755 EUR |
| 2022-08-10 |
6.8113 EUR |
94,073.9953 |
6.8835 EUR |
6.5078 EUR |
7.0500 EUR |
6.8644 EUR |
| 2022-08-09 |
6.9316 EUR |
104,645.8245 |
7.1507 EUR |
6.6535 EUR |
7.3210 EUR |
6.9041 EUR |
| 2022-08-08 |
7.2283 EUR |
90,643.5224 |
7.0929 EUR |
7.0654 EUR |
7.4249 EUR |
7.1401 EUR |
| 2022-08-07 |
7.1432 EUR |
41,827.5281 |
7.1201 EUR |
6.9914 EUR |
7.2500 EUR |
7.1150 EUR |
| 2022-08-06 |
7.3055 EUR |
45,242.7706 |
7.4228 EUR |
7.1550 EUR |
7.4392 EUR |
7.2203 EUR |
| 2022-08-05 |
7.3456 EUR |
133,596.7535 |
7.2512 EUR |
7.2282 EUR |
7.5285 EUR |
7.4007 EUR |
| 2022-08-04 |
7.2423 EUR |
160,403.5180 |
7.0536 EUR |
6.9858 EUR |
7.5835 EUR |
7.2747 EUR |
| 2022-08-03 |
7.1313 EUR |
319,272.8448 |
6.5426 EUR |
6.5021 EUR |
7.3650 EUR |
6.9928 EUR |
| 2022-08-02 |
6.5252 EUR |
120,156.7633 |
6.4683 EUR |
6.0521 EUR |
6.8496 EUR |
6.6980 EUR |
| 2022-08-01 |
6.7016 EUR |
91,621.5604 |
6.5661 EUR |
6.3066 EUR |
7.1000 EUR |
6.4283 EUR |
| 2022-07-31 |
6.8667 EUR |
88,150.0987 |
6.5049 EUR |
6.4876 EUR |
7.1293 EUR |
6.6009 EUR |
| 2022-07-30 |
6.7011 EUR |
107,505.6160 |
6.5579 EUR |
6.4533 EUR |
6.9553 EUR |
6.5170 EUR |
| 2022-07-29 |
6.6543 EUR |
106,504.7543 |
6.7978 EUR |
6.3961 EUR |
7.0046 EUR |
6.6476 EUR |
| 2022-07-28 |
6.7243 EUR |
177,916.0983 |
6.6780 EUR |
6.2510 EUR |
7.0863 EUR |
6.8153 EUR |
| 2022-07-27 |
6.0605 EUR |
181,415.0435 |
5.6968 EUR |
5.5649 EUR |
6.5369 EUR |
6.5230 EUR |
| 2022-07-26 |
5.6199 EUR |
97,846.9799 |
5.8700 EUR |
5.3684 EUR |
5.9133 EUR |
5.6779 EUR |
| 2022-07-25 |
6.1647 EUR |
116,029.6172 |
6.3211 EUR |
5.9061 EUR |
6.4670 EUR |
5.9970 EUR |