Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
5.7303 EUR |
34,377.9238 |
5.7222 EUR |
5.6232 EUR |
5.8133 EUR |
5.7305 EUR |
| 2022-06-03 |
5.7683 EUR |
61,270.2341 |
5.9575 EUR |
5.5919 EUR |
6.0178 EUR |
5.7202 EUR |
| 2022-06-02 |
5.8057 EUR |
116,222.6159 |
5.7201 EUR |
5.6077 EUR |
6.0050 EUR |
6.0038 EUR |
| 2022-06-01 |
6.1105 EUR |
112,232.8914 |
6.3206 EUR |
5.5780 EUR |
6.5511 EUR |
5.7500 EUR |
| 2022-05-31 |
6.4152 EUR |
168,914.6723 |
6.7049 EUR |
6.0974 EUR |
6.8241 EUR |
6.3688 EUR |
| 2022-05-30 |
6.4204 EUR |
215,545.8408 |
5.7764 EUR |
5.7372 EUR |
6.9200 EUR |
6.6363 EUR |
| 2022-05-29 |
5.7616 EUR |
53,205.8703 |
5.7948 EUR |
5.5772 EUR |
5.9158 EUR |
5.7864 EUR |
| 2022-05-28 |
5.8277 EUR |
73,578.6217 |
5.6532 EUR |
5.6348 EUR |
5.9606 EUR |
5.8400 EUR |
| 2022-05-27 |
5.6121 EUR |
221,437.7789 |
5.9390 EUR |
5.0000 EUR |
6.1161 EUR |
5.6291 EUR |
| 2022-05-26 |
6.2533 EUR |
154,283.0018 |
6.8500 EUR |
5.7985 EUR |
6.9418 EUR |
6.0528 EUR |
| 2022-05-25 |
6.9644 EUR |
82,130.7157 |
7.0232 EUR |
6.8068 EUR |
7.1825 EUR |
6.9144 EUR |
| 2022-05-24 |
6.8785 EUR |
154,704.2180 |
7.2561 EUR |
6.5205 EUR |
7.3878 EUR |
6.9477 EUR |
| 2022-05-23 |
7.6194 EUR |
115,259.2303 |
7.5850 EUR |
7.2000 EUR |
7.9619 EUR |
7.2251 EUR |
| 2022-05-22 |
7.5522 EUR |
97,024.2657 |
7.5936 EUR |
7.3335 EUR |
7.7659 EUR |
7.6080 EUR |
| 2022-05-21 |
7.5081 EUR |
68,652.3813 |
7.3427 EUR |
7.1631 EUR |
7.7840 EUR |
7.6166 EUR |
| 2022-05-20 |
7.4172 EUR |
111,743.1690 |
7.6020 EUR |
7.1393 EUR |
7.8782 EUR |
7.4224 EUR |
| 2022-05-19 |
7.4792 EUR |
140,147.5414 |
7.6154 EUR |
7.0739 EUR |
7.8000 EUR |
7.6718 EUR |
| 2022-05-18 |
7.8396 EUR |
192,324.0909 |
8.4071 EUR |
7.2420 EUR |
8.5973 EUR |
7.7310 EUR |
| 2022-05-17 |
8.2371 EUR |
261,354.8243 |
7.7284 EUR |
7.7142 EUR |
8.7979 EUR |
8.4307 EUR |
| 2022-05-16 |
7.9196 EUR |
146,942.9085 |
8.7585 EUR |
7.5237 EUR |
8.7587 EUR |
7.8998 EUR |
| 2022-05-15 |
8.2364 EUR |
261,373.4367 |
8.3073 EUR |
7.7484 EUR |
8.8301 EUR |
8.7241 EUR |
| 2022-05-14 |
7.7162 EUR |
323,148.9931 |
8.2242 EUR |
6.9298 EUR |
8.7240 EUR |
8.3476 EUR |
| 2022-05-13 |
8.6627 EUR |
641,428.1762 |
7.4964 EUR |
7.3765 EUR |
9.4620 EUR |
8.5759 EUR |
| 2022-05-12 |
6.8771 EUR |
778,907.0121 |
5.4258 EUR |
4.9658 EUR |
8.7500 EUR |
6.5775 EUR |
| 2022-05-11 |
6.4408 EUR |
1,219,396.3374 |
8.5417 EUR |
4.8356 EUR |
9.0292 EUR |
5.4258 EUR |
| 2022-05-10 |
8.5896 EUR |
748,709.6323 |
7.5872 EUR |
7.3688 EUR |
9.6786 EUR |
8.3605 EUR |
| 2022-05-09 |
9.3383 EUR |
654,379.5752 |
10.6740 EUR |
7.6813 EUR |
11.0390 EUR |
7.6889 EUR |
| 2022-05-08 |
11.0298 EUR |
180,955.4190 |
11.7030 EUR |
10.4930 EUR |
11.8740 EUR |
10.5400 EUR |
| 2022-05-07 |
11.9605 EUR |
211,140.0163 |
12.5700 EUR |
11.5000 EUR |
12.6260 EUR |
11.7150 EUR |
| 2022-05-06 |
12.5848 EUR |
287,059.7985 |
12.9910 EUR |
12.1350 EUR |
13.2280 EUR |
12.4820 EUR |
| 2022-05-05 |
13.7416 EUR |
597,221.2129 |
14.7070 EUR |
12.2260 EUR |
15.8030 EUR |
13.0590 EUR |
| 2022-05-04 |
15.0877 EUR |
837,805.0297 |
13.4350 EUR |
13.3300 EUR |
16.7870 EUR |
14.6340 EUR |
| 2022-05-03 |
14.1245 EUR |
361,042.8969 |
14.3330 EUR |
13.1490 EUR |
15.0240 EUR |
13.4120 EUR |
| 2022-05-02 |
14.6514 EUR |
558,807.4140 |
15.0610 EUR |
13.5230 EUR |
16.7520 EUR |
14.3720 EUR |
| 2022-05-01 |
16.6822 EUR |
963,035.9511 |
18.9600 EUR |
14.8000 EUR |
19.3760 EUR |
15.0770 EUR |
| 2022-04-30 |
21.5471 EUR |
1,738,423.1594 |
18.1690 EUR |
18.1450 EUR |
24.6800 EUR |
19.3210 EUR |
| 2022-04-29 |
20.5415 EUR |
1,686,605.4102 |
22.5790 EUR |
16.0270 EUR |
23.2810 EUR |
18.2990 EUR |
| 2022-04-28 |
21.7785 EUR |
1,230,893.9455 |
18.3800 EUR |
18.1280 EUR |
26.3740 EUR |
23.9100 EUR |
| 2022-04-27 |
18.1260 EUR |
395,979.5029 |
16.9850 EUR |
16.7830 EUR |
18.9240 EUR |
18.3560 EUR |
| 2022-04-26 |
17.0443 EUR |
333,409.1426 |
18.0390 EUR |
16.3050 EUR |
18.2420 EUR |
16.8190 EUR |
| 2022-04-25 |
16.2654 EUR |
506,141.8096 |
15.5960 EUR |
15.0000 EUR |
17.9240 EUR |
17.9200 EUR |
| 2022-04-24 |
15.6401 EUR |
256,213.8957 |
15.4650 EUR |
14.8050 EUR |
16.5300 EUR |
15.9250 EUR |
| 2022-04-23 |
15.6623 EUR |
420,757.2802 |
14.2530 EUR |
14.0550 EUR |
17.1560 EUR |
15.3010 EUR |
| 2022-04-22 |
13.4768 EUR |
125,384.7608 |
13.1990 EUR |
12.6800 EUR |
14.2730 EUR |
13.9690 EUR |
| 2022-04-21 |
13.9097 EUR |
201,400.3006 |
15.4400 EUR |
13.0000 EUR |
15.4680 EUR |
13.2440 EUR |
| 2022-04-20 |
14.8807 EUR |
491,165.1623 |
12.4060 EUR |
12.0820 EUR |
16.1150 EUR |
15.5060 EUR |
| 2022-04-19 |
12.0134 EUR |
89,706.2068 |
11.0360 EUR |
10.8470 EUR |
12.5700 EUR |
12.2800 EUR |
| 2022-04-18 |
10.5484 EUR |
31,391.2364 |
10.8040 EUR |
10.1820 EUR |
10.9860 EUR |
10.9550 EUR |
| 2022-04-17 |
10.9110 EUR |
30,500.1468 |
10.8080 EUR |
10.6350 EUR |
11.1880 EUR |
10.7900 EUR |
| 2022-04-16 |
10.8893 EUR |
30,505.0860 |
11.3300 EUR |
10.4590 EUR |
11.3700 EUR |
10.8080 EUR |