Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.6661 EUR |
21,948.2117 |
0.6869 EUR |
0.6574 EUR |
0.6869 EUR |
0.6660 EUR |
| 2024-10-15 |
0.6944 EUR |
14,714.1059 |
0.7120 EUR |
0.6734 EUR |
0.7161 EUR |
0.6865 EUR |
| 2024-10-14 |
0.6942 EUR |
37,934.0284 |
0.6657 EUR |
0.6616 EUR |
0.7041 EUR |
0.7004 EUR |
| 2024-10-13 |
0.6512 EUR |
6,844.1000 |
0.6620 EUR |
0.6330 EUR |
0.6647 EUR |
0.6439 EUR |
| 2024-10-12 |
0.6647 EUR |
13,759.8550 |
0.6587 EUR |
0.6523 EUR |
0.6723 EUR |
0.6599 EUR |
| 2024-10-11 |
0.6467 EUR |
11,192.3219 |
0.6390 EUR |
0.6325 EUR |
0.6665 EUR |
0.6569 EUR |
| 2024-10-10 |
0.6391 EUR |
10,159.6280 |
0.6509 EUR |
0.6170 EUR |
0.6541 EUR |
0.6259 EUR |
| 2024-10-09 |
0.6629 EUR |
12,216.1070 |
0.6530 EUR |
0.6372 EUR |
0.6790 EUR |
0.6382 EUR |
| 2024-10-08 |
0.6596 EUR |
15,644.4917 |
0.6795 EUR |
0.6417 EUR |
0.6812 EUR |
0.6508 EUR |
| 2024-10-07 |
0.6798 EUR |
29,285.8446 |
0.6712 EUR |
0.6712 EUR |
0.7000 EUR |
0.6744 EUR |
| 2024-10-06 |
0.6576 EUR |
13,403.4139 |
0.6389 EUR |
0.6389 EUR |
0.6687 EUR |
0.6613 EUR |
| 2024-10-05 |
0.6518 EUR |
37,588.5725 |
0.6526 EUR |
0.6386 EUR |
0.6593 EUR |
0.6386 EUR |
| 2024-10-04 |
0.6337 EUR |
36,315.6511 |
0.6212 EUR |
0.6212 EUR |
0.6514 EUR |
0.6497 EUR |
| 2024-10-03 |
0.6219 EUR |
39,296.7670 |
0.6225 EUR |
0.5980 EUR |
0.6458 EUR |
0.6102 EUR |
| 2024-10-02 |
0.6206 EUR |
66,991.2260 |
0.6140 EUR |
0.5939 EUR |
0.6447 EUR |
0.6060 EUR |
| 2024-10-01 |
0.6670 EUR |
64,361.0469 |
0.6854 EUR |
0.6181 EUR |
0.7428 EUR |
0.6247 EUR |
| 2024-09-30 |
0.7183 EUR |
21,524.3266 |
0.7535 EUR |
0.6954 EUR |
0.7558 EUR |
0.6985 EUR |
| 2024-09-29 |
0.7392 EUR |
42,944.6038 |
0.7415 EUR |
0.7114 EUR |
0.7609 EUR |
0.7431 EUR |
| 2024-09-28 |
0.7453 EUR |
373,984.5973 |
0.7685 EUR |
0.7133 EUR |
0.7831 EUR |
0.7258 EUR |
| 2024-09-27 |
0.7586 EUR |
51,295.3892 |
0.7439 EUR |
0.7439 EUR |
0.7700 EUR |
0.7593 EUR |
| 2024-09-26 |
0.7479 EUR |
62,543.9307 |
0.7427 EUR |
0.7318 EUR |
0.7725 EUR |
0.7385 EUR |
| 2024-09-25 |
0.7475 EUR |
70,894.0288 |
0.7392 EUR |
0.7326 EUR |
0.7619 EUR |
0.7424 EUR |
| 2024-09-24 |
0.7279 EUR |
60,371.6363 |
0.7235 EUR |
0.7188 EUR |
0.7407 EUR |
0.7342 EUR |
| 2024-09-23 |
0.7151 EUR |
24,154.7619 |
0.6922 EUR |
0.6913 EUR |
0.7228 EUR |
0.7210 EUR |
| 2024-09-22 |
0.7111 EUR |
18,222.2563 |
0.7288 EUR |
0.6939 EUR |
0.7288 EUR |
0.7002 EUR |
| 2024-09-21 |
0.7246 EUR |
38,368.8222 |
0.7143 EUR |
0.7017 EUR |
0.7317 EUR |
0.7291 EUR |
| 2024-09-20 |
0.7148 EUR |
110,576.7070 |
0.7191 EUR |
0.6958 EUR |
0.7316 EUR |
0.7198 EUR |
| 2024-09-19 |
0.7031 EUR |
60,802.8228 |
0.7055 EUR |
0.6884 EUR |
0.7175 EUR |
0.7081 EUR |
| 2024-09-18 |
0.6766 EUR |
67,273.8884 |
0.6702 EUR |
0.6511 EUR |
0.6979 EUR |
0.6933 EUR |
| 2024-09-17 |
0.6676 EUR |
77,490.6134 |
0.6503 EUR |
0.6484 EUR |
0.6801 EUR |
0.6706 EUR |
| 2024-09-16 |
0.6390 EUR |
117,750.1169 |
0.6563 EUR |
0.6329 EUR |
0.6563 EUR |
0.6368 EUR |
| 2024-09-15 |
0.6700 EUR |
98,915.0894 |
0.6584 EUR |
0.6570 EUR |
0.6861 EUR |
0.6602 EUR |
| 2024-09-14 |
0.6792 EUR |
117,327.4050 |
0.6676 EUR |
0.6643 EUR |
0.6957 EUR |
0.6695 EUR |
| 2024-09-13 |
0.6660 EUR |
73,761.7646 |
0.6754 EUR |
0.6507 EUR |
0.6796 EUR |
0.6796 EUR |
| 2024-09-12 |
0.6805 EUR |
335,931.1476 |
0.6868 EUR |
0.6664 EUR |
0.6983 EUR |
0.6760 EUR |
| 2024-09-11 |
0.7080 EUR |
157,689.6116 |
0.7501 EUR |
0.6836 EUR |
0.7513 EUR |
0.6867 EUR |
| 2024-09-10 |
0.7650 EUR |
647,454.1451 |
0.7707 EUR |
0.7322 EUR |
0.7827 EUR |
0.7547 EUR |
| 2024-09-09 |
0.7204 EUR |
474,849.0725 |
0.6711 EUR |
0.6520 EUR |
0.7752 EUR |
0.7752 EUR |
| 2024-09-08 |
0.6580 EUR |
448,355.2445 |
0.6594 EUR |
0.6377 EUR |
0.6887 EUR |
0.6703 EUR |
| 2024-09-07 |
0.6405 EUR |
1,102,290.1680 |
0.5726 EUR |
0.5726 EUR |
0.6757 EUR |
0.6589 EUR |
| 2024-09-06 |
0.5767 EUR |
178,652.7591 |
0.5890 EUR |
0.5597 EUR |
0.5899 EUR |
0.5687 EUR |
| 2024-09-05 |
0.5858 EUR |
897,855.8976 |
0.5495 EUR |
0.5427 EUR |
0.6040 EUR |
0.5810 EUR |
| 2024-09-04 |
0.5304 EUR |
57,616.9966 |
0.5261 EUR |
0.5137 EUR |
0.5527 EUR |
0.5503 EUR |
| 2024-09-03 |
0.5415 EUR |
7,462.6660 |
0.5494 EUR |
0.5359 EUR |
0.5523 EUR |
0.5380 EUR |
| 2024-09-02 |
0.5268 EUR |
59,252.4934 |
0.5168 EUR |
0.5104 EUR |
0.5444 EUR |
0.5444 EUR |
| 2024-09-01 |
0.5384 EUR |
47,213.8898 |
0.5404 EUR |
0.5141 EUR |
0.5487 EUR |
0.5141 EUR |
| 2024-08-31 |
0.5616 EUR |
7,509.5735 |
0.5765 EUR |
0.5493 EUR |
0.5800 EUR |
0.5504 EUR |
| 2024-08-30 |
0.5706 EUR |
23,791.3090 |
0.5655 EUR |
0.5498 EUR |
0.5775 EUR |
0.5755 EUR |
| 2024-08-29 |
0.5755 EUR |
26,000.0724 |
0.5764 EUR |
0.5565 EUR |
0.5909 EUR |
0.5599 EUR |
| 2024-08-28 |
0.5923 EUR |
16,847.4639 |
0.5889 EUR |
0.5697 EUR |
0.6198 EUR |
0.5725 EUR |