Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
8.9786 EUR |
1,932.9564 APT |
9.2950 EUR |
8.9576 EUR |
9.3099 EUR |
8.9576 EUR |
| 2024-12-23 |
8.7916 EUR |
30,567.5421 APT |
8.8323 EUR |
8.5530 EUR |
9.0016 EUR |
8.8832 EUR |
| 2024-12-22 |
8.9942 EUR |
43,855.0172 APT |
9.1554 EUR |
8.6143 EUR |
9.3035 EUR |
8.9507 EUR |
| 2024-12-21 |
9.9236 EUR |
108,974.0344 APT |
10.4250 EUR |
9.1221 EUR |
10.8000 EUR |
9.1542 EUR |
| 2024-12-20 |
10.3709 EUR |
98,062.7347 APT |
11.0280 EUR |
9.5711 EUR |
11.4670 EUR |
10.2660 EUR |
| 2024-12-19 |
11.4527 EUR |
68,712.6683 APT |
11.4770 EUR |
10.8190 EUR |
12.2610 EUR |
11.1740 EUR |
| 2024-12-18 |
12.0040 EUR |
42,761.5518 APT |
12.3180 EUR |
11.1540 EUR |
12.3780 EUR |
11.5980 EUR |
| 2024-12-17 |
13.1460 EUR |
18,278.7990 APT |
13.2420 EUR |
12.4090 EUR |
13.6600 EUR |
12.5420 EUR |
| 2024-12-16 |
13.1214 EUR |
42,668.6149 APT |
12.9830 EUR |
12.5920 EUR |
13.4630 EUR |
13.2840 EUR |
| 2024-12-15 |
12.7088 EUR |
17,607.3323 APT |
12.7230 EUR |
12.4130 EUR |
13.0820 EUR |
12.7500 EUR |
| 2024-12-14 |
13.5778 EUR |
25,939.1795 APT |
13.5330 EUR |
12.5310 EUR |
14.0000 EUR |
12.5410 EUR |
| 2024-12-13 |
13.4805 EUR |
34,012.1230 APT |
13.0890 EUR |
12.8320 EUR |
13.8600 EUR |
13.5120 EUR |
| 2024-12-12 |
13.0218 EUR |
47,291.6346 APT |
12.2720 EUR |
12.2720 EUR |
13.4570 EUR |
12.9520 EUR |
| 2024-12-11 |
11.6472 EUR |
27,652.8880 APT |
11.0670 EUR |
10.6400 EUR |
12.3450 EUR |
12.2100 EUR |
| 2024-12-10 |
10.8416 EUR |
66,268.4208 APT |
11.3360 EUR |
10.1630 EUR |
11.5280 EUR |
10.9920 EUR |
| 2024-12-09 |
11.9749 EUR |
60,475.8730 APT |
13.7390 EUR |
9.9252 EUR |
13.7390 EUR |
11.0140 EUR |
| 2024-12-08 |
13.5452 EUR |
30,492.4352 APT |
13.7220 EUR |
13.2990 EUR |
13.8350 EUR |
13.6910 EUR |
| 2024-12-07 |
14.0077 EUR |
25,978.2480 APT |
13.8980 EUR |
13.6370 EUR |
14.4620 EUR |
13.8760 EUR |
| 2024-12-06 |
13.5251 EUR |
45,879.3566 APT |
12.8840 EUR |
12.7850 EUR |
13.9130 EUR |
13.7870 EUR |
| 2024-12-05 |
13.1453 EUR |
91,428.0127 APT |
13.3810 EUR |
12.4360 EUR |
13.6410 EUR |
12.9320 EUR |
| 2024-12-04 |
13.6954 EUR |
63,609.1299 APT |
13.8480 EUR |
12.9810 EUR |
14.1490 EUR |
13.7530 EUR |
| 2024-12-03 |
13.2735 EUR |
103,453.3895 APT |
13.0440 EUR |
12.4050 EUR |
13.9390 EUR |
13.5190 EUR |
| 2024-12-02 |
12.1772 EUR |
46,413.5453 APT |
12.7260 EUR |
11.7010 EUR |
12.9110 EUR |
12.3090 EUR |
| 2024-12-01 |
12.6735 EUR |
37,803.3673 APT |
12.6480 EUR |
12.2090 EUR |
13.1480 EUR |
12.7190 EUR |
| 2024-11-30 |
12.5464 EUR |
54,208.4156 APT |
12.5370 EUR |
12.1390 EUR |
12.9100 EUR |
12.7570 EUR |
| 2024-11-29 |
12.3450 EUR |
37,638.6419 APT |
12.1110 EUR |
11.8730 EUR |
12.6150 EUR |
12.6140 EUR |
| 2024-11-28 |
11.9800 EUR |
18,782.9807 APT |
11.9630 EUR |
11.6140 EUR |
12.3750 EUR |
12.2190 EUR |
| 2024-11-27 |
11.5966 EUR |
32,459.8977 APT |
11.3880 EUR |
11.1980 EUR |
11.9350 EUR |
11.9300 EUR |
| 2024-11-26 |
10.9792 EUR |
43,375.3106 APT |
11.2750 EUR |
10.3810 EUR |
11.5510 EUR |
11.3350 EUR |
| 2024-11-25 |
11.8134 EUR |
43,856.2404 APT |
11.8670 EUR |
11.3490 EUR |
12.2240 EUR |
11.5910 EUR |
| 2024-11-24 |
11.8707 EUR |
52,466.4094 APT |
12.1350 EUR |
10.9760 EUR |
12.7410 EUR |
11.5840 EUR |
| 2024-11-23 |
12.0612 EUR |
80,642.5803 APT |
11.9370 EUR |
11.7600 EUR |
12.6320 EUR |
12.2870 EUR |
| 2024-11-22 |
11.4258 EUR |
83,004.1666 APT |
11.4660 EUR |
11.1150 EUR |
11.7630 EUR |
11.7070 EUR |
| 2024-11-21 |
11.2742 EUR |
86,435.8443 APT |
11.1250 EUR |
10.6740 EUR |
11.7000 EUR |
11.4000 EUR |
| 2024-11-20 |
11.6763 EUR |
127,630.0334 APT |
11.1240 EUR |
10.5580 EUR |
12.7300 EUR |
11.3450 EUR |
| 2024-11-19 |
11.1331 EUR |
28,037.3758 APT |
11.4050 EUR |
10.7810 EUR |
11.6100 EUR |
11.1190 EUR |
| 2024-11-18 |
11.2662 EUR |
38,672.5467 APT |
11.1020 EUR |
10.9000 EUR |
11.5850 EUR |
11.0930 EUR |
| 2024-11-17 |
11.5720 EUR |
34,242.9796 APT |
11.6160 EUR |
10.9600 EUR |
12.0000 EUR |
11.1140 EUR |
| 2024-11-16 |
11.5808 EUR |
51,312.4912 APT |
11.2260 EUR |
11.1500 EUR |
12.0560 EUR |
11.6510 EUR |
| 2024-11-15 |
11.0198 EUR |
46,682.4219 APT |
10.6820 EUR |
10.4660 EUR |
11.5450 EUR |
11.2050 EUR |
| 2024-11-14 |
11.1154 EUR |
90,652.9245 APT |
11.0320 EUR |
10.4860 EUR |
11.6550 EUR |
10.7030 EUR |
| 2024-11-13 |
11.3616 EUR |
174,865.3494 APT |
11.5910 EUR |
10.5600 EUR |
12.2260 EUR |
11.0360 EUR |
| 2024-11-12 |
11.7724 EUR |
430,739.2985 APT |
12.7490 EUR |
10.5010 EUR |
12.7490 EUR |
11.6150 EUR |
| 2024-11-11 |
11.5496 EUR |
340,612.5996 APT |
10.0920 EUR |
9.8393 EUR |
13.0900 EUR |
12.8140 EUR |
| 2024-11-10 |
10.0470 EUR |
75,217.2992 APT |
9.6835 EUR |
9.5236 EUR |
10.7150 EUR |
10.0650 EUR |
| 2024-11-09 |
9.2137 EUR |
29,426.4935 APT |
9.1035 EUR |
8.9159 EUR |
9.4588 EUR |
9.3881 EUR |
| 2024-11-08 |
9.0331 EUR |
27,703.2969 APT |
9.1124 EUR |
8.8217 EUR |
9.3493 EUR |
9.1017 EUR |
| 2024-11-07 |
8.9973 EUR |
37,196.2458 APT |
8.8691 EUR |
8.7601 EUR |
9.2316 EUR |
9.1127 EUR |
| 2024-11-06 |
8.6212 EUR |
51,733.0888 APT |
7.7485 EUR |
7.7485 EUR |
9.0485 EUR |
8.9992 EUR |
| 2024-11-05 |
7.7093 EUR |
36,568.7029 APT |
7.4306 EUR |
7.4188 EUR |
7.9156 EUR |
7.7553 EUR |