Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
8.0043 EUR |
10,052.5792 APT |
8.0288 EUR |
7.6761 EUR |
8.1530 EUR |
8.0517 EUR |
| 2025-01-23 |
8.0261 EUR |
51,177.2573 APT |
8.1411 EUR |
7.7935 EUR |
8.2212 EUR |
7.7935 EUR |
| 2025-01-22 |
8.3046 EUR |
14,566.4475 APT |
8.4318 EUR |
8.1062 EUR |
8.5517 EUR |
8.1062 EUR |
| 2025-01-21 |
8.1572 EUR |
30,578.5082 APT |
8.1800 EUR |
7.8485 EUR |
8.4987 EUR |
8.4084 EUR |
| 2025-01-20 |
8.5733 EUR |
116,756.7065 APT |
8.2070 EUR |
8.0000 EUR |
8.9428 EUR |
8.2842 EUR |
| 2025-01-19 |
8.9328 EUR |
104,105.4767 APT |
9.0602 EUR |
8.4480 EUR |
9.3004 EUR |
8.8082 EUR |
| 2025-01-18 |
9.1032 EUR |
97,560.7896 APT |
9.5098 EUR |
8.7880 EUR |
9.6042 EUR |
8.9562 EUR |
| 2025-01-17 |
9.3042 EUR |
37,711.2782 APT |
8.9837 EUR |
8.9837 EUR |
9.5560 EUR |
9.5560 EUR |
| 2025-01-16 |
9.0254 EUR |
34,977.0131 APT |
9.2006 EUR |
8.7962 EUR |
9.2547 EUR |
8.9092 EUR |
| 2025-01-15 |
8.9035 EUR |
42,361.9121 APT |
8.7794 EUR |
8.4719 EUR |
9.1836 EUR |
9.1784 EUR |
| 2025-01-14 |
8.4672 EUR |
16,473.6257 APT |
8.2342 EUR |
8.2248 EUR |
8.7813 EUR |
8.7786 EUR |
| 2025-01-13 |
8.1880 EUR |
42,600.8575 APT |
8.5852 EUR |
7.7270 EUR |
8.8562 EUR |
8.1109 EUR |
| 2025-01-12 |
8.8526 EUR |
8,601.9453 APT |
8.9032 EUR |
8.6424 EUR |
8.9088 EUR |
8.7829 EUR |
| 2025-01-11 |
8.8425 EUR |
12,607.9377 APT |
8.9396 EUR |
8.6281 EUR |
9.0402 EUR |
8.9532 EUR |
| 2025-01-10 |
8.7974 EUR |
16,802.4733 APT |
8.4205 EUR |
8.4106 EUR |
9.0227 EUR |
8.9824 EUR |
| 2025-01-09 |
8.4427 EUR |
20,214.0942 APT |
8.7510 EUR |
8.2110 EUR |
8.8529 EUR |
8.4266 EUR |
| 2025-01-08 |
8.8338 EUR |
29,049.0133 APT |
9.3747 EUR |
8.4000 EUR |
9.3760 EUR |
8.6753 EUR |
| 2025-01-07 |
9.7507 EUR |
51,331.4332 APT |
9.7700 EUR |
9.2641 EUR |
10.2500 EUR |
9.4465 EUR |
| 2025-01-06 |
9.6829 EUR |
19,923.1606 APT |
9.8105 EUR |
9.4718 EUR |
9.9349 EUR |
9.7072 EUR |
| 2025-01-05 |
9.5990 EUR |
11,491.3767 APT |
9.6981 EUR |
9.4542 EUR |
9.7211 EUR |
9.6837 EUR |
| 2025-01-04 |
9.5368 EUR |
44,224.7578 APT |
9.5091 EUR |
9.3619 EUR |
9.7140 EUR |
9.6732 EUR |
| 2025-01-03 |
9.2171 EUR |
12,254.8658 APT |
9.0492 EUR |
8.9273 EUR |
9.5897 EUR |
9.5604 EUR |
| 2025-01-02 |
8.9901 EUR |
24,987.0587 APT |
8.7202 EUR |
8.7188 EUR |
9.1126 EUR |
8.9500 EUR |
| 2025-01-01 |
8.3103 EUR |
14,588.9479 APT |
8.4442 EUR |
8.1310 EUR |
8.6461 EUR |
8.6042 EUR |
| 2024-12-31 |
8.5237 EUR |
16,625.4941 APT |
8.5029 EUR |
8.3257 EUR |
8.6983 EUR |
8.3900 EUR |
| 2024-12-30 |
8.5621 EUR |
24,689.3997 APT |
8.5015 EUR |
8.3499 EUR |
8.8863 EUR |
8.4743 EUR |
| 2024-12-29 |
8.6527 EUR |
14,715.8973 APT |
8.8026 EUR |
8.4189 EUR |
8.8368 EUR |
8.5002 EUR |
| 2024-12-28 |
8.6231 EUR |
15,749.4707 APT |
8.3859 EUR |
8.2777 EUR |
8.8449 EUR |
8.7835 EUR |
| 2024-12-27 |
8.5832 EUR |
27,281.5887 APT |
8.5055 EUR |
8.3066 EUR |
8.9314 EUR |
8.5352 EUR |
| 2024-12-26 |
8.7703 EUR |
32,972.9539 APT |
9.2039 EUR |
8.5201 EUR |
9.2749 EUR |
8.5876 EUR |
| 2024-12-25 |
9.3198 EUR |
21,661.9693 APT |
9.4434 EUR |
9.1156 EUR |
9.5209 EUR |
9.1889 EUR |
| 2024-12-24 |
9.2541 EUR |
34,630.7863 APT |
9.2950 EUR |
8.9105 EUR |
9.5521 EUR |
9.3978 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 |