Identifier on Bitvavo: APT-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-10-02 |
5.3090 EUR |
6,930.7201 APT |
5.3652 EUR |
5.1000 EUR |
5.4290 EUR |
5.1529 EUR |
2023-10-01 |
5.2569 EUR |
8,940.9393 APT |
5.1717 EUR |
5.1681 EUR |
5.3952 EUR |
5.3330 EUR |
2023-09-30 |
5.1476 EUR |
7,438.8843 APT |
5.1000 EUR |
5.0480 EUR |
5.2076 EUR |
5.1805 EUR |
2023-09-29 |
5.1348 EUR |
6,637.1323 APT |
5.0868 EUR |
5.0703 EUR |
5.2487 EUR |
5.1014 EUR |
2023-09-28 |
5.0507 EUR |
9,501.2437 APT |
5.0939 EUR |
5.0174 EUR |
5.1120 EUR |
5.0245 EUR |
2023-09-27 |
5.0054 EUR |
5,554.7248 APT |
5.0044 EUR |
4.9350 EUR |
5.0744 EUR |
5.0244 EUR |
2023-09-26 |
5.2100 EUR |
20,183.7543 APT |
5.2429 EUR |
4.9039 EUR |
5.3373 EUR |
4.9959 EUR |
2023-09-25 |
5.2530 EUR |
100,180.4652 APT |
5.0047 EUR |
5.0018 EUR |
5.4756 EUR |
5.2432 EUR |
2023-09-24 |
5.0390 EUR |
47,277.2898 APT |
4.7897 EUR |
4.7897 EUR |
5.1556 EUR |
4.9913 EUR |
2023-09-23 |
4.8353 EUR |
1,992.7416 APT |
4.8481 EUR |
4.7759 EUR |
4.8507 EUR |
4.8298 EUR |
2023-09-22 |
4.8064 EUR |
1,484.8336 APT |
4.7554 EUR |
4.7554 EUR |
4.8296 EUR |
4.8296 EUR |
2023-09-21 |
4.7798 EUR |
1,413.7756 APT |
4.9050 EUR |
4.7554 EUR |
4.9200 EUR |
4.7736 EUR |
2023-09-20 |
4.8272 EUR |
5,858.5490 APT |
4.9078 EUR |
4.7695 EUR |
4.9078 EUR |
4.8531 EUR |
2023-09-19 |
4.8549 EUR |
1,993.1604 APT |
4.8185 EUR |
4.8001 EUR |
4.9283 EUR |
4.8866 EUR |
2023-09-18 |
4.9298 EUR |
4,516.2548 APT |
4.8499 EUR |
4.8418 EUR |
5.0259 EUR |
4.8590 EUR |
2023-09-17 |
4.9171 EUR |
1,486.1895 APT |
4.9400 EUR |
4.8742 EUR |
4.9652 EUR |
4.8758 EUR |
2023-09-16 |
4.9726 EUR |
1,629.0033 APT |
4.9559 EUR |
4.9287 EUR |
5.0115 EUR |
4.9812 EUR |
2023-09-15 |
4.9201 EUR |
1,622.4897 APT |
4.9175 EUR |
4.8000 EUR |
4.9538 EUR |
4.9421 EUR |
2023-09-14 |
4.8988 EUR |
2,471.8961 APT |
4.8848 EUR |
4.7936 EUR |
4.9419 EUR |
4.9196 EUR |
2023-09-13 |
4.8624 EUR |
8,393.0643 APT |
4.7164 EUR |
4.7164 EUR |
4.9679 EUR |
4.8638 EUR |
2023-09-12 |
4.7641 EUR |
3,092.8542 APT |
4.8258 EUR |
4.6857 EUR |
4.8463 EUR |
4.7252 EUR |
2023-09-11 |
4.6469 EUR |
7,369.9663 APT |
4.8146 EUR |
4.5600 EUR |
4.8261 EUR |
4.6420 EUR |
2023-09-10 |
4.8881 EUR |
7,692.5868 APT |
5.0358 EUR |
4.7906 EUR |
5.0609 EUR |
4.9111 EUR |
2023-09-09 |
5.1261 EUR |
3,167.9059 APT |
5.1606 EUR |
5.0944 EUR |
5.1606 EUR |
5.1379 EUR |
2023-09-08 |
5.1931 EUR |
1,933.7515 APT |
5.2457 EUR |
5.1150 EUR |
5.2831 EUR |
5.1595 EUR |
2023-09-07 |
5.2316 EUR |
8,117.8330 APT |
5.1730 EUR |
5.1337 EUR |
5.2960 EUR |
5.2483 EUR |
2023-09-06 |
5.1046 EUR |
1,409.9671 APT |
5.1531 EUR |
5.0205 EUR |
5.1764 EUR |
5.1562 EUR |
2023-09-05 |
5.1033 EUR |
1,011.5411 APT |
5.1157 EUR |
5.0529 EUR |
5.1723 EUR |
5.1397 EUR |
2023-09-04 |
5.1005 EUR |
1,250.0825 APT |
5.0705 EUR |
5.0397 EUR |
5.1703 EUR |
5.1002 EUR |
2023-09-03 |
5.1197 EUR |
962.3716 APT |
5.1535 EUR |
5.0399 EUR |
5.1690 EUR |
5.0759 EUR |
2023-09-02 |
5.1989 EUR |
3,163.0480 APT |
5.1590 EUR |
5.0964 EUR |
5.2475 EUR |
5.1649 EUR |
2023-09-01 |
5.0661 EUR |
1,313.9981 APT |
5.1185 EUR |
4.9932 EUR |
5.1398 EUR |
5.1111 EUR |
2023-08-31 |
5.2235 EUR |
3,540.7895 APT |
5.2500 EUR |
5.0249 EUR |
5.3448 EUR |
5.0943 EUR |
2023-08-30 |
5.3958 EUR |
10,069.9512 APT |
5.4445 EUR |
5.2514 EUR |
5.4540 EUR |
5.2933 EUR |
2023-08-29 |
5.3589 EUR |
8,239.2278 APT |
5.2774 EUR |
5.1600 EUR |
5.4887 EUR |
5.4111 EUR |
2023-08-28 |
5.2394 EUR |
4,921.4264 APT |
5.2414 EUR |
5.1483 EUR |
5.3078 EUR |
5.3010 EUR |
2023-08-27 |
5.2976 EUR |
6,892.9212 APT |
5.3166 EUR |
5.2489 EUR |
5.3463 EUR |
5.2584 EUR |
2023-08-26 |
5.3013 EUR |
3,721.3400 APT |
5.2434 EUR |
5.2434 EUR |
5.3530 EUR |
5.3196 EUR |
2023-08-25 |
5.2588 EUR |
5,304.8751 APT |
5.2640 EUR |
5.1916 EUR |
5.2775 EUR |
5.2775 EUR |
2023-08-24 |
5.3911 EUR |
2,793.8833 APT |
5.5420 EUR |
5.2829 EUR |
5.5666 EUR |
5.3566 EUR |
2023-08-23 |
5.5315 EUR |
2,409.3859 APT |
5.4218 EUR |
5.3834 EUR |
5.6193 EUR |
5.5488 EUR |
2023-08-22 |
5.3201 EUR |
2,316.1003 APT |
5.4544 EUR |
5.2097 EUR |
5.4544 EUR |
5.3453 EUR |
2023-08-21 |
5.4707 EUR |
2,073.5004 APT |
5.4860 EUR |
5.3501 EUR |
5.5145 EUR |
5.4702 EUR |
2023-08-20 |
5.5782 EUR |
3,492.0594 APT |
5.5454 EUR |
5.4717 EUR |
5.7292 EUR |
5.5859 EUR |
2023-08-19 |
5.5047 EUR |
2,915.7728 APT |
5.3842 EUR |
5.3842 EUR |
5.5842 EUR |
5.5124 EUR |
2023-08-18 |
5.2971 EUR |
14,006.6573 APT |
5.2328 EUR |
5.0566 EUR |
5.4275 EUR |
5.3679 EUR |
2023-08-17 |
5.0730 EUR |
27,569.0917 APT |
5.6117 EUR |
4.5601 EUR |
5.8005 EUR |
5.2546 EUR |
2023-08-16 |
5.7845 EUR |
11,084.1075 APT |
5.9767 EUR |
5.5000 EUR |
5.9943 EUR |
5.6877 EUR |
2023-08-15 |
6.1780 EUR |
13,439.0871 APT |
6.4647 EUR |
5.6180 EUR |
6.4647 EUR |
5.9696 EUR |
2023-08-14 |
6.4667 EUR |
22,964.6717 APT |
6.4334 EUR |
6.4154 EUR |
6.5264 EUR |
6.4663 EUR |