Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
1.5098 EUR |
166,007.6851 |
1.5112 EUR |
1.4553 EUR |
1.5759 EUR |
1.5404 EUR |
| 2023-12-06 |
1.5171 EUR |
297,030.3334 |
1.5770 EUR |
1.4738 EUR |
1.6000 EUR |
1.5068 EUR |
| 2023-12-05 |
1.5109 EUR |
363,306.6228 |
1.4866 EUR |
1.4692 EUR |
1.5678 EUR |
1.5663 EUR |
| 2023-12-04 |
1.4639 EUR |
849,577.6473 |
1.4637 EUR |
1.4198 EUR |
1.5522 EUR |
1.4884 EUR |
| 2023-12-03 |
1.4736 EUR |
114,093.7762 |
1.5029 EUR |
1.4508 EUR |
1.5118 EUR |
1.4791 EUR |
| 2023-12-02 |
1.4890 EUR |
100,590.8432 |
1.4752 EUR |
1.4592 EUR |
1.5146 EUR |
1.5014 EUR |
| 2023-12-01 |
1.4664 EUR |
105,691.3245 |
1.4391 EUR |
1.4316 EUR |
1.4938 EUR |
1.4707 EUR |
| 2023-11-30 |
1.4700 EUR |
117,775.1188 |
1.4401 EUR |
1.4346 EUR |
1.4986 EUR |
1.4427 EUR |
| 2023-11-29 |
1.4220 EUR |
276,313.3678 |
1.4310 EUR |
1.3805 EUR |
1.4772 EUR |
1.4504 EUR |
| 2023-11-28 |
1.4659 EUR |
177,990.3369 |
1.4916 EUR |
1.4213 EUR |
1.5249 EUR |
1.4448 EUR |
| 2023-11-27 |
1.4792 EUR |
415,167.5689 |
1.4938 EUR |
1.4385 EUR |
1.5256 EUR |
1.4844 EUR |
| 2023-11-26 |
1.5554 EUR |
1,144,734.8478 |
1.5483 EUR |
1.4805 EUR |
1.6256 EUR |
1.4958 EUR |
| 2023-11-25 |
1.5361 EUR |
2,078,600.5910 |
1.3546 EUR |
1.3546 EUR |
1.6096 EUR |
1.5411 EUR |
| 2023-11-24 |
1.3282 EUR |
129,393.5436 |
1.3061 EUR |
1.2817 EUR |
1.3745 EUR |
1.3517 EUR |
| 2023-11-23 |
1.3329 EUR |
66,749.2137 |
1.3286 EUR |
1.2918 EUR |
1.3850 EUR |
1.3027 EUR |
| 2023-11-22 |
1.2854 EUR |
83,529.1024 |
1.2293 EUR |
1.2293 EUR |
1.3405 EUR |
1.3239 EUR |
| 2023-11-21 |
1.3226 EUR |
615,328.1901 |
1.4000 EUR |
1.2100 EUR |
1.4258 EUR |
1.2247 EUR |
| 2023-11-20 |
1.3486 EUR |
606,363.2724 |
1.2732 EUR |
1.2558 EUR |
1.3900 EUR |
1.3900 EUR |
| 2023-11-19 |
1.2449 EUR |
23,024.0909 |
1.2284 EUR |
1.1997 EUR |
1.2733 EUR |
1.2699 EUR |
| 2023-11-18 |
1.2194 EUR |
36,283.4171 |
1.2476 EUR |
1.1692 EUR |
1.2480 EUR |
1.2319 EUR |
| 2023-11-17 |
1.2494 EUR |
59,454.9981 |
1.2951 EUR |
1.1921 EUR |
1.3302 EUR |
1.2415 EUR |
| 2023-11-16 |
1.3282 EUR |
114,158.1024 |
1.3521 EUR |
1.2650 EUR |
1.3811 EUR |
1.2668 EUR |
| 2023-11-15 |
1.3250 EUR |
168,483.2086 |
1.2787 EUR |
1.2786 EUR |
1.3662 EUR |
1.3556 EUR |
| 2023-11-14 |
1.2966 EUR |
212,033.3601 |
1.3600 EUR |
1.2075 EUR |
1.3978 EUR |
1.2817 EUR |
| 2023-11-13 |
1.4113 EUR |
243,432.7328 |
1.3900 EUR |
1.3396 EUR |
1.4730 EUR |
1.3896 EUR |
| 2023-11-12 |
1.3590 EUR |
93,517.4594 |
1.3449 EUR |
1.2783 EUR |
1.3941 EUR |
1.3740 EUR |
| 2023-11-11 |
1.3551 EUR |
136,263.8154 |
1.3446 EUR |
1.3137 EUR |
1.3801 EUR |
1.3567 EUR |
| 2023-11-10 |
1.3082 EUR |
147,188.9626 |
1.2912 EUR |
1.2676 EUR |
1.3497 EUR |
1.3463 EUR |
| 2023-11-09 |
1.2998 EUR |
258,295.5404 |
1.3652 EUR |
1.0942 EUR |
1.4300 EUR |
1.2949 EUR |
| 2023-11-08 |
1.3689 EUR |
80,890.9080 |
1.3271 EUR |
1.3150 EUR |
1.3879 EUR |
1.3778 EUR |
| 2023-11-07 |
1.3446 EUR |
69,645.8456 |
1.3917 EUR |
1.2950 EUR |
1.3969 EUR |
1.3341 EUR |
| 2023-11-06 |
1.3756 EUR |
193,663.2730 |
1.3530 EUR |
1.3171 EUR |
1.4126 EUR |
1.3934 EUR |
| 2023-11-05 |
1.3508 EUR |
179,978.5471 |
1.3056 EUR |
1.3030 EUR |
1.4200 EUR |
1.3611 EUR |
| 2023-11-04 |
1.2850 EUR |
61,813.9853 |
1.2595 EUR |
1.2547 EUR |
1.3106 EUR |
1.3106 EUR |
| 2023-11-03 |
1.3054 EUR |
482,955.1890 |
1.2953 EUR |
1.2497 EUR |
1.3533 EUR |
1.2728 EUR |
| 2023-11-02 |
1.2664 EUR |
150,166.4989 |
1.2840 EUR |
1.2227 EUR |
1.3103 EUR |
1.3022 EUR |
| 2023-11-01 |
1.2481 EUR |
425,981.7278 |
1.2532 EUR |
1.2170 EUR |
1.2981 EUR |
1.2795 EUR |
| 2023-10-31 |
1.2533 EUR |
86,306.5850 |
1.2981 EUR |
1.1983 EUR |
1.3173 EUR |
1.2529 EUR |
| 2023-10-30 |
1.2954 EUR |
109,849.0080 |
1.3338 EUR |
1.2650 EUR |
1.3338 EUR |
1.3045 EUR |
| 2023-10-29 |
1.3141 EUR |
130,906.5041 |
1.2940 EUR |
1.2711 EUR |
1.3568 EUR |
1.3336 EUR |
| 2023-10-28 |
1.2951 EUR |
323,109.2553 |
1.2422 EUR |
1.2422 EUR |
1.3180 EUR |
1.2962 EUR |
| 2023-10-27 |
1.2310 EUR |
136,362.3882 |
1.2488 EUR |
1.1950 EUR |
1.2524 EUR |
1.2284 EUR |
| 2023-10-26 |
1.2538 EUR |
447,604.7656 |
1.2498 EUR |
1.1883 EUR |
1.3110 EUR |
1.2512 EUR |
| 2023-10-25 |
1.2435 EUR |
580,958.3597 |
1.1575 EUR |
1.1434 EUR |
1.3095 EUR |
1.2495 EUR |
| 2023-10-24 |
1.1622 EUR |
332,613.2728 |
1.1196 EUR |
1.1113 EUR |
1.2014 EUR |
1.1557 EUR |
| 2023-10-23 |
1.0852 EUR |
213,301.8479 |
1.0757 EUR |
1.0361 EUR |
1.1428 EUR |
1.1120 EUR |
| 2023-10-22 |
1.0669 EUR |
76,574.6404 |
1.0579 EUR |
1.0419 EUR |
1.0900 EUR |
1.0711 EUR |
| 2023-10-21 |
1.0509 EUR |
148,712.2798 |
1.0285 EUR |
1.0256 EUR |
1.0718 EUR |
1.0673 EUR |
| 2023-10-20 |
1.0176 EUR |
467,967.0985 |
0.9876 EUR |
0.9794 EUR |
1.0386 EUR |
1.0333 EUR |
| 2023-10-19 |
1.0075 EUR |
360,653.4766 |
1.0653 EUR |
0.9760 EUR |
1.0716 EUR |
0.9888 EUR |