Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-08 |
0.6633 EUR |
39,955.9833 |
0.6493 EUR |
0.6180 EUR |
0.6896 EUR |
0.6643 EUR |
| 2024-07-07 |
0.6776 EUR |
10,587.2420 |
0.7001 EUR |
0.6560 EUR |
0.7008 EUR |
0.6608 EUR |
| 2024-07-06 |
0.6831 EUR |
29,995.0844 |
0.6712 EUR |
0.6558 EUR |
0.7073 EUR |
0.7034 EUR |
| 2024-07-05 |
0.6497 EUR |
255,686.5080 |
0.6980 EUR |
0.6101 EUR |
0.7086 EUR |
0.6495 EUR |
| 2024-07-04 |
0.7564 EUR |
58,112.7680 |
0.8076 EUR |
0.7073 EUR |
0.8076 EUR |
0.7122 EUR |
| 2024-07-03 |
0.8370 EUR |
76,275.9216 |
0.8689 EUR |
0.8174 EUR |
0.8706 EUR |
0.8273 EUR |
| 2024-07-02 |
0.8627 EUR |
24,157.3714 |
0.8450 EUR |
0.8377 EUR |
0.8773 EUR |
0.8688 EUR |
| 2024-07-01 |
0.8943 EUR |
30,599.3399 |
0.9200 EUR |
0.8736 EUR |
0.9231 EUR |
0.8757 EUR |
| 2024-06-30 |
0.9083 EUR |
10,415.7609 |
0.8806 EUR |
0.8764 EUR |
0.9220 EUR |
0.9132 EUR |
| 2024-06-29 |
0.8930 EUR |
13,546.1714 |
0.9028 EUR |
0.8800 EUR |
0.9142 EUR |
0.8800 EUR |
| 2024-06-28 |
0.9088 EUR |
32,836.4633 |
0.9080 EUR |
0.8953 EUR |
0.9250 EUR |
0.8953 EUR |
| 2024-06-27 |
0.9102 EUR |
35,791.4714 |
0.9111 EUR |
0.8846 EUR |
0.9271 EUR |
0.9123 EUR |
| 2024-06-26 |
0.8996 EUR |
11,749.2367 |
0.9030 EUR |
0.8869 EUR |
0.9154 EUR |
0.9110 EUR |
| 2024-06-25 |
0.9095 EUR |
42,769.6898 |
0.8906 EUR |
0.8863 EUR |
0.9190 EUR |
0.9075 EUR |
| 2024-06-24 |
0.8319 EUR |
51,984.3327 |
0.8494 EUR |
0.7928 EUR |
0.8777 EUR |
0.8729 EUR |