Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.6189 EUR |
27,208.0970 |
0.6194 EUR |
0.5817 EUR |
0.6403 EUR |
0.5915 EUR |
| 2024-08-26 |
0.6391 EUR |
32,829.8705 |
0.6523 EUR |
0.6122 EUR |
0.6571 EUR |
0.6155 EUR |
| 2024-08-25 |
0.6567 EUR |
28,758.6701 |
0.6765 EUR |
0.6363 EUR |
0.6765 EUR |
0.6637 EUR |
| 2024-08-24 |
0.6798 EUR |
125,458.6799 |
0.6403 EUR |
0.6276 EUR |
0.7146 EUR |
0.6732 EUR |
| 2024-08-23 |
0.6064 EUR |
64,974.5408 |
0.5722 EUR |
0.5722 EUR |
0.6378 EUR |
0.6344 EUR |
| 2024-08-22 |
0.5732 EUR |
77,289.0634 |
0.5709 EUR |
0.5659 EUR |
0.5819 EUR |
0.5706 EUR |
| 2024-08-21 |
0.5612 EUR |
93,634.1189 |
0.5458 EUR |
0.5439 EUR |
0.5757 EUR |
0.5670 EUR |
| 2024-08-20 |
0.5416 EUR |
33,646.3207 |
0.5430 EUR |
0.5240 EUR |
0.5455 EUR |
0.5420 EUR |
| 2024-08-19 |
0.5394 EUR |
87,828.0756 |
0.5312 EUR |
0.5271 EUR |
0.5503 EUR |
0.5346 EUR |
| 2024-08-18 |
0.5347 EUR |
18,365.1314 |
0.5280 EUR |
0.5259 EUR |
0.5561 EUR |
0.5385 EUR |
| 2024-08-17 |
0.5181 EUR |
8,422.5955 |
0.5086 EUR |
0.5064 EUR |
0.5288 EUR |
0.5273 EUR |
| 2024-08-16 |
0.5111 EUR |
19,673.5411 |
0.5265 EUR |
0.4992 EUR |
0.5322 EUR |
0.5078 EUR |
| 2024-08-15 |
0.5276 EUR |
11,804.8750 |
0.5405 EUR |
0.5152 EUR |
0.5508 EUR |
0.5194 EUR |
| 2024-08-14 |
0.5386 EUR |
11,855.8353 |
0.5474 EUR |
0.5258 EUR |
0.5525 EUR |
0.5355 EUR |
| 2024-08-13 |
0.5535 EUR |
14,267.1040 |
0.5583 EUR |
0.5462 EUR |
0.5615 EUR |
0.5535 EUR |
| 2024-08-12 |
0.5462 EUR |
94,177.2435 |
0.5280 EUR |
0.5277 EUR |
0.5679 EUR |
0.5552 EUR |
| 2024-08-11 |
0.5565 EUR |
107,528.8670 |
0.5664 EUR |
0.5269 EUR |
0.5734 EUR |
0.5280 EUR |
| 2024-08-10 |
0.5637 EUR |
22,425.8338 |
0.5647 EUR |
0.5554 EUR |
0.5746 EUR |
0.5714 EUR |
| 2024-08-09 |
0.5574 EUR |
89,734.3166 |
0.5637 EUR |
0.5437 EUR |
0.5647 EUR |
0.5582 EUR |
| 2024-08-08 |
0.5444 EUR |
24,818.2143 |
0.5216 EUR |
0.5216 EUR |
0.5673 EUR |
0.5655 EUR |
| 2024-08-07 |
0.5178 EUR |
70,287.2359 |
0.5393 EUR |
0.5061 EUR |
0.5479 EUR |
0.5109 EUR |
| 2024-08-06 |
0.5200 EUR |
98,627.5543 |
0.4978 EUR |
0.4978 EUR |
0.5374 EUR |
0.5347 EUR |
| 2024-08-05 |
0.4893 EUR |
489,212.3463 |
0.5569 EUR |
0.4442 EUR |
0.5569 EUR |
0.5008 EUR |
| 2024-08-04 |
0.5639 EUR |
216,918.5996 |
0.5819 EUR |
0.5347 EUR |
0.5949 EUR |
0.5610 EUR |
| 2024-08-03 |
0.5891 EUR |
75,554.0684 |
0.6156 EUR |
0.5628 EUR |
0.6331 EUR |
0.5776 EUR |
| 2024-08-02 |
0.6260 EUR |
50,086.2790 |
0.6612 EUR |
0.6012 EUR |
0.6612 EUR |
0.6108 EUR |
| 2024-08-01 |
0.6622 EUR |
65,987.8264 |
0.6945 EUR |
0.6225 EUR |
0.6984 EUR |
0.6678 EUR |
| 2024-07-31 |
0.7209 EUR |
34,086.8936 |
0.7141 EUR |
0.6865 EUR |
0.7363 EUR |
0.6923 EUR |
| 2024-07-30 |
0.7310 EUR |
17,101.3753 |
0.7129 EUR |
0.7070 EUR |
0.7477 EUR |
0.7131 EUR |
| 2024-07-29 |
0.7269 EUR |
10,999.1780 |
0.7252 EUR |
0.7125 EUR |
0.7400 EUR |
0.7187 EUR |
| 2024-07-28 |
0.7180 EUR |
9,817.5264 |
0.7218 EUR |
0.7037 EUR |
0.7265 EUR |
0.7037 EUR |
| 2024-07-27 |
0.7251 EUR |
40,877.4079 |
0.7245 EUR |
0.7165 EUR |
0.7416 EUR |
0.7324 EUR |
| 2024-07-26 |
0.7176 EUR |
44,693.1253 |
0.6894 EUR |
0.6894 EUR |
0.7304 EUR |
0.7272 EUR |
| 2024-07-25 |
0.6908 EUR |
76,132.9128 |
0.7117 EUR |
0.6601 EUR |
0.7117 EUR |
0.6916 EUR |
| 2024-07-24 |
0.7413 EUR |
17,381.5020 |
0.7360 EUR |
0.7156 EUR |
0.7590 EUR |
0.7207 EUR |
| 2024-07-23 |
0.7402 EUR |
18,778.8236 |
0.7445 EUR |
0.7221 EUR |
0.7626 EUR |
0.7288 EUR |
| 2024-07-22 |
0.7788 EUR |
41,543.5772 |
0.7941 EUR |
0.7482 EUR |
0.7993 EUR |
0.7508 EUR |
| 2024-07-21 |
0.7763 EUR |
27,215.5407 |
0.7689 EUR |
0.7408 EUR |
0.7959 EUR |
0.7902 EUR |
| 2024-07-20 |
0.7632 EUR |
120,139.6887 |
0.7548 EUR |
0.7522 EUR |
0.7771 EUR |
0.7668 EUR |
| 2024-07-19 |
0.7478 EUR |
28,435.0095 |
0.7348 EUR |
0.7348 EUR |
0.7681 EUR |
0.7643 EUR |
| 2024-07-18 |
0.7608 EUR |
39,847.1069 |
0.7602 EUR |
0.7206 EUR |
0.7845 EUR |
0.7443 EUR |
| 2024-07-17 |
0.7580 EUR |
34,293.9170 |
0.7550 EUR |
0.7454 EUR |
0.7745 EUR |
0.7543 EUR |
| 2024-07-16 |
0.7419 EUR |
55,466.3662 |
0.7420 EUR |
0.7061 EUR |
0.7590 EUR |
0.7411 EUR |
| 2024-07-15 |
0.7064 EUR |
91,008.1686 |
0.6944 EUR |
0.6883 EUR |
0.7402 EUR |
0.7402 EUR |
| 2024-07-14 |
0.6814 EUR |
56,967.9604 |
0.6761 EUR |
0.6683 EUR |
0.6980 EUR |
0.6976 EUR |
| 2024-07-13 |
0.6685 EUR |
59,246.4728 |
0.6652 EUR |
0.6604 EUR |
0.6772 EUR |
0.6769 EUR |
| 2024-07-12 |
0.6665 EUR |
31,448.1686 |
0.6675 EUR |
0.6514 EUR |
0.6777 EUR |
0.6640 EUR |
| 2024-07-11 |
0.6749 EUR |
55,502.4053 |
0.6657 EUR |
0.6570 EUR |
0.6949 EUR |
0.6602 EUR |
| 2024-07-10 |
0.6749 EUR |
13,551.2412 |
0.6675 EUR |
0.6632 EUR |
0.6887 EUR |
0.6658 EUR |
| 2024-07-09 |
0.6631 EUR |
34,259.3052 |
0.6614 EUR |
0.6494 EUR |
0.6717 EUR |
0.6685 EUR |