Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-13 |
6.5537 EUR |
8,299.7099 APT |
6.5713 EUR |
6.4234 EUR |
6.6177 EUR |
6.4573 EUR |
| 2023-08-12 |
6.5357 EUR |
19,357.1661 APT |
6.4789 EUR |
6.4563 EUR |
6.5816 EUR |
6.5614 EUR |
| 2023-08-11 |
6.4529 EUR |
29,581.3620 APT |
6.4952 EUR |
6.3716 EUR |
6.5090 EUR |
6.4809 EUR |
| 2023-08-10 |
6.6848 EUR |
92,520.5244 APT |
6.7320 EUR |
6.4800 EUR |
6.9375 EUR |
6.4953 EUR |
| 2023-08-09 |
6.9344 EUR |
217,413.0696 APT |
6.1000 EUR |
6.0820 EUR |
7.2549 EUR |
6.7270 EUR |
| 2023-08-08 |
6.0962 EUR |
1,335.4883 APT |
6.0408 EUR |
6.0212 EUR |
6.1567 EUR |
6.1465 EUR |
| 2023-08-07 |
5.9809 EUR |
1,790.8227 APT |
6.1193 EUR |
5.9000 EUR |
6.1255 EUR |
6.0581 EUR |
| 2023-08-06 |
6.1104 EUR |
2,550.9238 APT |
6.1379 EUR |
6.0726 EUR |
6.1754 EUR |
6.0957 EUR |
| 2023-08-05 |
6.0520 EUR |
2,318.0262 APT |
6.0600 EUR |
6.0218 EUR |
6.0950 EUR |
6.0916 EUR |
| 2023-08-04 |
6.1442 EUR |
3,116.0146 APT |
6.1780 EUR |
6.0000 EUR |
6.2019 EUR |
6.0825 EUR |
| 2023-08-03 |
6.2335 EUR |
2,033.5498 APT |
6.2641 EUR |
6.1300 EUR |
6.3022 EUR |
6.1764 EUR |
| 2023-08-02 |
6.3773 EUR |
1,901.6858 APT |
6.4048 EUR |
6.1941 EUR |
6.4062 EUR |
6.2963 EUR |
| 2023-08-01 |
6.2923 EUR |
2,741.7786 APT |
6.3313 EUR |
6.2125 EUR |
6.3900 EUR |
6.3808 EUR |
| 2023-07-31 |
6.3434 EUR |
8,207.5661 APT |
6.3717 EUR |
6.3115 EUR |
6.4363 EUR |
6.3763 EUR |
| 2023-07-30 |
6.4262 EUR |
1,994.4049 APT |
6.4603 EUR |
6.2500 EUR |
6.5088 EUR |
6.3500 EUR |
| 2023-07-29 |
6.4205 EUR |
773.3873 APT |
6.4005 EUR |
6.4003 EUR |
6.4871 EUR |
6.4693 EUR |
| 2023-07-28 |
6.3896 EUR |
1,633.3888 APT |
6.4318 EUR |
6.3477 EUR |
6.4419 EUR |
6.4226 EUR |
| 2023-07-27 |
6.3541 EUR |
4,820.1873 APT |
6.3329 EUR |
6.2800 EUR |
6.4417 EUR |
6.4206 EUR |
| 2023-07-26 |
6.3057 EUR |
4,290.7163 APT |
6.2957 EUR |
6.2344 EUR |
6.4281 EUR |
6.3075 EUR |
| 2023-07-25 |
6.2700 EUR |
9,689.2387 APT |
6.3742 EUR |
6.2000 EUR |
6.3949 EUR |
6.2831 EUR |
| 2023-07-24 |
6.5749 EUR |
11,193.3227 APT |
6.7900 EUR |
6.3290 EUR |
6.7900 EUR |
6.3525 EUR |
| 2023-07-23 |
6.8605 EUR |
6,096.9268 APT |
6.8757 EUR |
6.7501 EUR |
6.8925 EUR |
6.7751 EUR |
| 2023-07-22 |
6.8783 EUR |
9,644.5437 APT |
6.8514 EUR |
6.8062 EUR |
6.9732 EUR |
6.8362 EUR |
| 2023-07-21 |
6.7596 EUR |
2,614.4300 APT |
6.7008 EUR |
6.6672 EUR |
6.8205 EUR |
6.7730 EUR |
| 2023-07-20 |
6.7356 EUR |
3,869.1132 APT |
6.7370 EUR |
6.5896 EUR |
6.8672 EUR |
6.6723 EUR |
| 2023-07-19 |
6.7472 EUR |
3,507.6107 APT |
6.8262 EUR |
6.6520 EUR |
6.8402 EUR |
6.7483 EUR |
| 2023-07-18 |
6.8402 EUR |
14,070.0270 APT |
6.9463 EUR |
6.5904 EUR |
7.2496 EUR |
6.7889 EUR |
| 2023-07-17 |
6.8559 EUR |
24,729.8822 APT |
6.6684 EUR |
6.5831 EUR |
7.0666 EUR |
7.0137 EUR |
| 2023-07-16 |
6.7224 EUR |
18,135.3976 APT |
6.6732 EUR |
6.5665 EUR |
6.8093 EUR |
6.5665 EUR |
| 2023-07-15 |
6.5995 EUR |
5,903.8228 APT |
6.5209 EUR |
6.4987 EUR |
6.7500 EUR |
6.5789 EUR |
| 2023-07-14 |
6.7377 EUR |
42,883.8387 APT |
6.7668 EUR |
6.3144 EUR |
7.0983 EUR |
6.5787 EUR |
| 2023-07-13 |
6.5525 EUR |
17,538.2910 APT |
6.2810 EUR |
6.2189 EUR |
6.8500 EUR |
6.7066 EUR |