Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
8.6070 EUR |
8,251.8564 APT |
8.3675 EUR |
8.3675 EUR |
8.7869 EUR |
8.6408 EUR |
| 2023-06-03 |
8.4466 EUR |
8,025.7333 APT |
8.4390 EUR |
8.3226 EUR |
8.5885 EUR |
8.3916 EUR |
| 2023-06-02 |
8.4155 EUR |
18,707.7509 APT |
7.8483 EUR |
7.8483 EUR |
8.8714 EUR |
8.4694 EUR |
| 2023-06-01 |
7.8417 EUR |
5,646.7884 APT |
7.8085 EUR |
7.7776 EUR |
8.0350 EUR |
7.9377 EUR |
| 2023-05-31 |
7.9000 EUR |
5,417.1368 APT |
7.9065 EUR |
7.7268 EUR |
8.2137 EUR |
7.7805 EUR |
| 2023-05-30 |
7.9219 EUR |
7,990.8429 APT |
7.8725 EUR |
7.8245 EUR |
8.0000 EUR |
7.9477 EUR |
| 2023-05-29 |
7.9313 EUR |
10,823.3733 APT |
7.9513 EUR |
7.7119 EUR |
8.0200 EUR |
7.9947 EUR |
| 2023-05-28 |
7.9307 EUR |
15,609.4047 APT |
7.6848 EUR |
7.6444 EUR |
8.0248 EUR |
8.0024 EUR |
| 2023-05-27 |
7.5894 EUR |
2,445.5457 APT |
7.5190 EUR |
7.5190 EUR |
7.6779 EUR |
7.6779 EUR |
| 2023-05-26 |
7.4114 EUR |
1,596.0720 APT |
7.4276 EUR |
7.3243 EUR |
7.5932 EUR |
7.5555 EUR |
| 2023-05-25 |
7.4132 EUR |
1,983.8122 APT |
7.4689 EUR |
7.2856 EUR |
7.5236 EUR |
7.4595 EUR |
| 2023-05-24 |
7.5812 EUR |
1,792.3229 APT |
7.8733 EUR |
7.3700 EUR |
7.8769 EUR |
7.5179 EUR |
| 2023-05-23 |
7.7663 EUR |
2,785.3798 APT |
7.4914 EUR |
7.4587 EUR |
7.9333 EUR |
7.9333 EUR |
| 2023-05-22 |
7.4927 EUR |
993.7162 APT |
7.4630 EUR |
7.4258 EUR |
7.5860 EUR |
7.5257 EUR |
| 2023-05-21 |
7.6823 EUR |
2,104.0463 APT |
7.8319 EUR |
7.4630 EUR |
7.8319 EUR |
7.5540 EUR |
| 2023-05-20 |
7.8123 EUR |
432.3458 APT |
7.7472 EUR |
7.7428 EUR |
7.8733 EUR |
7.8023 EUR |
| 2023-05-19 |
7.8233 EUR |
1,056.6377 APT |
7.8906 EUR |
7.7641 EUR |
7.9180 EUR |
7.8248 EUR |
| 2023-05-18 |
7.9681 EUR |
2,693.3357 APT |
7.9715 EUR |
7.7746 EUR |
8.0542 EUR |
7.9507 EUR |
| 2023-05-17 |
7.9452 EUR |
4,520.6115 APT |
7.9283 EUR |
7.7060 EUR |
8.1551 EUR |
8.0903 EUR |
| 2023-05-16 |
7.8583 EUR |
2,961.1757 APT |
7.8004 EUR |
7.7772 EUR |
7.9879 EUR |
7.8884 EUR |
| 2023-05-15 |
7.9848 EUR |
4,938.4239 APT |
7.7333 EUR |
7.7010 EUR |
8.2870 EUR |
7.9404 EUR |
| 2023-05-14 |
7.7656 EUR |
3,424.1637 APT |
7.6411 EUR |
7.5155 EUR |
7.9936 EUR |
7.8195 EUR |
| 2023-05-13 |
7.6005 EUR |
602.2792 APT |
7.5126 EUR |
7.5126 EUR |
7.6562 EUR |
7.6562 EUR |
| 2023-05-12 |
7.3206 EUR |
2,564.2302 APT |
7.3379 EUR |
7.0980 EUR |
7.6439 EUR |
7.6439 EUR |
| 2023-05-11 |
7.4728 EUR |
4,623.5536 APT |
7.7807 EUR |
7.2394 EUR |
7.7807 EUR |
7.3720 EUR |
| 2023-05-10 |
7.6561 EUR |
21,812.1185 APT |
7.6130 EUR |
7.3503 EUR |
7.9633 EUR |
7.8330 EUR |
| 2023-05-09 |
7.5537 EUR |
1,895.7206 APT |
7.5512 EUR |
7.3690 EUR |
7.6609 EUR |
7.5436 EUR |
| 2023-05-08 |
7.6480 EUR |
10,804.2060 APT |
8.3299 EUR |
7.3289 EUR |
8.4122 EUR |
7.4892 EUR |
| 2023-05-07 |
8.4428 EUR |
2,553.2803 APT |
8.4408 EUR |
8.3589 EUR |
8.5648 EUR |
8.3589 EUR |
| 2023-05-06 |
8.4406 EUR |
5,102.7759 APT |
8.9054 EUR |
8.2200 EUR |
8.9753 EUR |
8.4145 EUR |
| 2023-05-05 |
8.8418 EUR |
3,135.0167 APT |
8.7838 EUR |
8.7436 EUR |
8.9816 EUR |
8.9816 EUR |
| 2023-05-04 |
8.8520 EUR |
2,646.6056 APT |
9.0122 EUR |
8.6999 EUR |
9.0545 EUR |
8.8031 EUR |
| 2023-05-03 |
8.7688 EUR |
7,144.6791 APT |
8.9806 EUR |
8.5760 EUR |
9.1436 EUR |
9.1436 EUR |
| 2023-05-02 |
9.0251 EUR |
1,513.7464 APT |
9.0325 EUR |
8.9202 EUR |
9.0776 EUR |
9.0550 EUR |
| 2023-05-01 |
9.1984 EUR |
4,045.4887 APT |
9.3392 EUR |
8.9417 EUR |
9.3392 EUR |
9.0537 EUR |
| 2023-04-30 |
9.6395 EUR |
6,758.2699 APT |
9.7113 EUR |
9.3870 EUR |
9.9446 EUR |
9.4889 EUR |
| 2023-04-29 |
9.7203 EUR |
24,073.2330 APT |
9.2279 EUR |
9.2279 EUR |
9.8849 EUR |
9.7959 EUR |
| 2023-04-28 |
9.1597 EUR |
1,942.5473 APT |
9.1700 EUR |
9.0000 EUR |
9.2469 EUR |
9.2328 EUR |
| 2023-04-27 |
9.2221 EUR |
6,601.3749 APT |
9.0342 EUR |
9.0329 EUR |
9.3862 EUR |
9.2381 EUR |
| 2023-04-26 |
9.0257 EUR |
19,452.6256 APT |
9.4079 EUR |
8.5498 EUR |
9.8297 EUR |
9.0132 EUR |
| 2023-04-25 |
9.0415 EUR |
14,008.4255 APT |
9.1359 EUR |
8.9425 EUR |
9.5530 EUR |
9.4322 EUR |
| 2023-04-24 |
9.2462 EUR |
3,452.7025 APT |
9.1932 EUR |
9.0944 EUR |
9.4703 EUR |
9.2862 EUR |
| 2023-04-23 |
9.2533 EUR |
4,611.2571 APT |
9.2581 EUR |
8.9500 EUR |
9.4152 EUR |
9.2488 EUR |
| 2023-04-22 |
9.3479 EUR |
10,070.4107 APT |
9.2398 EUR |
9.1190 EUR |
9.6796 EUR |
9.4278 EUR |
| 2023-04-21 |
9.3837 EUR |
7,948.5252 APT |
10.0830 EUR |
9.0528 EUR |
10.1820 EUR |
9.2325 EUR |
| 2023-04-20 |
10.1645 EUR |
6,358.0208 APT |
10.3760 EUR |
9.9022 EUR |
10.4610 EUR |
10.0730 EUR |
| 2023-04-19 |
10.7585 EUR |
5,634.5712 APT |
11.5510 EUR |
10.2500 EUR |
11.8330 EUR |
10.4610 EUR |
| 2023-04-18 |
11.3482 EUR |
3,961.4094 APT |
11.3140 EUR |
11.1690 EUR |
11.6040 EUR |
11.4120 EUR |
| 2023-04-17 |
11.2843 EUR |
7,291.6290 APT |
11.3470 EUR |
11.1000 EUR |
11.6000 EUR |
11.2900 EUR |
| 2023-04-16 |
11.2274 EUR |
7,802.0504 APT |
11.4330 EUR |
10.8820 EUR |
11.5210 EUR |
11.4270 EUR |