Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
6.4833 EUR |
65,403.8532 |
6.5099 EUR |
6.3008 EUR |
6.7960 EUR |
6.3442 EUR |
| 2022-07-23 |
6.3793 EUR |
111,999.2200 |
6.0885 EUR |
6.0327 EUR |
6.7490 EUR |
6.6110 EUR |
| 2022-07-22 |
6.5186 EUR |
265,740.4566 |
6.2789 EUR |
6.0712 EUR |
6.8000 EUR |
6.1605 EUR |
| 2022-07-21 |
5.9366 EUR |
173,183.1629 |
5.7724 EUR |
5.2265 EUR |
6.4726 EUR |
6.2836 EUR |
| 2022-07-20 |
6.0834 EUR |
233,802.5042 |
5.9437 EUR |
5.6195 EUR |
6.3811 EUR |
5.7762 EUR |
| 2022-07-19 |
5.8725 EUR |
278,646.6824 |
5.9085 EUR |
5.5069 EUR |
6.1957 EUR |
6.0301 EUR |
| 2022-07-18 |
5.8107 EUR |
390,961.0186 |
4.9303 EUR |
4.9303 EUR |
6.1781 EUR |
5.8912 EUR |
| 2022-07-17 |
4.9438 EUR |
80,304.0931 |
4.7375 EUR |
4.6142 EUR |
5.1318 EUR |
5.0573 EUR |
| 2022-07-16 |
4.6114 EUR |
38,529.4101 |
4.5107 EUR |
4.4103 EUR |
4.8451 EUR |
4.7063 EUR |
| 2022-07-15 |
4.6492 EUR |
28,489.3697 |
4.6714 EUR |
4.4920 EUR |
4.7613 EUR |
4.6278 EUR |
| 2022-07-14 |
4.5294 EUR |
79,397.3864 |
4.5705 EUR |
4.3430 EUR |
4.7258 EUR |
4.6577 EUR |
| 2022-07-13 |
4.3800 EUR |
113,170.8603 |
4.2078 EUR |
4.1724 EUR |
4.5824 EUR |
4.5538 EUR |
| 2022-07-12 |
4.2635 EUR |
89,470.4867 |
4.2843 EUR |
4.1668 EUR |
4.3814 EUR |
4.2173 EUR |
| 2022-07-11 |
4.5254 EUR |
48,891.2093 |
4.6989 EUR |
4.2923 EUR |
4.7057 EUR |
4.3144 EUR |
| 2022-07-10 |
4.7579 EUR |
40,859.5811 |
4.9252 EUR |
4.6200 EUR |
4.9495 EUR |
4.7093 EUR |
| 2022-07-09 |
4.9361 EUR |
28,215.5763 |
4.8725 EUR |
4.8652 EUR |
5.0006 EUR |
4.9225 EUR |
| 2022-07-08 |
4.9791 EUR |
51,614.2270 |
5.0291 EUR |
4.8495 EUR |
5.1696 EUR |
4.9339 EUR |
| 2022-07-07 |
4.9724 EUR |
135,040.5785 |
4.9151 EUR |
4.7881 EUR |
5.1656 EUR |
5.0320 EUR |
| 2022-07-06 |
4.8952 EUR |
148,426.2115 |
4.7866 EUR |
4.6365 EUR |
5.0695 EUR |
5.0002 EUR |
| 2022-07-05 |
4.7202 EUR |
88,262.4703 |
4.7001 EUR |
4.4968 EUR |
4.9233 EUR |
4.8709 EUR |
| 2022-07-04 |
4.4425 EUR |
77,595.9083 |
4.3738 EUR |
4.2288 EUR |
4.7160 EUR |
4.7160 EUR |
| 2022-07-03 |
4.4036 EUR |
35,304.7028 |
4.3330 EUR |
4.2840 EUR |
4.5000 EUR |
4.3478 EUR |
| 2022-07-02 |
4.2902 EUR |
28,991.3071 |
4.3372 EUR |
4.1831 EUR |
4.4088 EUR |
4.3217 EUR |
| 2022-07-01 |
4.3328 EUR |
89,734.8469 |
4.4013 EUR |
4.1640 EUR |
4.5876 EUR |
4.4063 EUR |
| 2022-06-30 |
4.1701 EUR |
79,580.0794 |
4.4886 EUR |
4.0409 EUR |
4.5181 EUR |
4.1723 EUR |
| 2022-06-29 |
4.5704 EUR |
126,428.4793 |
4.6594 EUR |
4.4043 EUR |
4.8640 EUR |
4.4685 EUR |
| 2022-06-28 |
4.9865 EUR |
331,427.1411 |
4.8017 EUR |
4.5267 EUR |
5.2783 EUR |
4.7408 EUR |
| 2022-06-27 |
4.6943 EUR |
171,161.4535 |
4.4417 EUR |
4.3862 EUR |
4.9669 EUR |
4.8333 EUR |
| 2022-06-26 |
4.8146 EUR |
296,340.2119 |
4.3185 EUR |
4.2854 EUR |
5.0289 EUR |
4.4558 EUR |
| 2022-06-25 |
4.1972 EUR |
122,569.6707 |
4.2515 EUR |
4.0652 EUR |
4.4149 EUR |
4.3045 EUR |
| 2022-06-24 |
4.2176 EUR |
145,163.2767 |
4.1739 EUR |
4.1261 EUR |
4.3636 EUR |
4.3212 EUR |
| 2022-06-23 |
4.0685 EUR |
157,878.7808 |
3.7684 EUR |
3.7621 EUR |
4.2549 EUR |
4.1946 EUR |
| 2022-06-22 |
3.9533 EUR |
176,170.7265 |
4.1787 EUR |
3.7841 EUR |
4.1787 EUR |
3.8603 EUR |
| 2022-06-21 |
4.3745 EUR |
277,594.7170 |
4.2523 EUR |
4.0960 EUR |
4.6139 EUR |
4.1506 EUR |
| 2022-06-20 |
4.1494 EUR |
341,651.6116 |
3.9451 EUR |
3.6711 EUR |
4.5822 EUR |
4.1709 EUR |
| 2022-06-19 |
3.8263 EUR |
276,793.6269 |
3.4485 EUR |
3.2405 EUR |
4.3657 EUR |
3.8463 EUR |
| 2022-06-18 |
3.2592 EUR |
201,993.0636 |
3.5490 EUR |
2.9664 EUR |
3.6822 EUR |
3.5521 EUR |
| 2022-06-17 |
3.4440 EUR |
128,534.0081 |
3.1908 EUR |
3.1749 EUR |
3.6591 EUR |
3.6591 EUR |
| 2022-06-16 |
3.4877 EUR |
142,250.0332 |
3.9687 EUR |
3.1350 EUR |
4.0798 EUR |
3.1771 EUR |
| 2022-06-15 |
3.3055 EUR |
237,343.1747 |
3.4411 EUR |
2.9200 EUR |
4.0363 EUR |
3.8544 EUR |
| 2022-06-14 |
3.4383 EUR |
171,214.1227 |
3.3342 EUR |
3.1338 EUR |
3.7700 EUR |
3.3139 EUR |
| 2022-06-13 |
3.3739 EUR |
286,673.9390 |
3.7151 EUR |
3.0806 EUR |
3.7940 EUR |
3.2553 EUR |
| 2022-06-12 |
4.0670 EUR |
124,859.5350 |
4.5137 EUR |
3.7460 EUR |
4.5484 EUR |
3.7560 EUR |
| 2022-06-11 |
4.8722 EUR |
68,995.3158 |
4.9224 EUR |
4.4534 EUR |
5.2706 EUR |
4.5268 EUR |
| 2022-06-10 |
5.1182 EUR |
85,471.5548 |
5.3851 EUR |
4.8759 EUR |
5.3976 EUR |
4.9720 EUR |
| 2022-06-09 |
5.4096 EUR |
40,519.6651 |
5.3271 EUR |
5.2574 EUR |
5.5231 EUR |
5.3942 EUR |
| 2022-06-08 |
5.5116 EUR |
60,809.0976 |
5.6356 EUR |
5.3001 EUR |
5.7159 EUR |
5.3205 EUR |
| 2022-06-07 |
5.7343 EUR |
71,211.6516 |
5.9418 EUR |
5.4934 EUR |
5.9418 EUR |
5.6250 EUR |
| 2022-06-06 |
5.9067 EUR |
103,818.3705 |
5.6848 EUR |
5.6823 EUR |
6.0018 EUR |
5.9180 EUR |
| 2022-06-05 |
5.7229 EUR |
34,784.9140 |
5.7832 EUR |
5.6536 EUR |
5.8419 EUR |
5.6800 EUR |