Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-04 |
7.4988 EUR |
20,077.1873 APT |
7.5494 EUR |
7.1200 EUR |
7.6554 EUR |
7.1283 EUR |
| 2024-11-03 |
7.5109 EUR |
23,039.0130 APT |
8.0008 EUR |
7.2557 EUR |
8.0008 EUR |
7.5473 EUR |
| 2024-11-02 |
8.0778 EUR |
12,626.5831 APT |
8.2323 EUR |
7.8988 EUR |
8.2323 EUR |
8.0008 EUR |
| 2024-11-01 |
8.2841 EUR |
16,426.4052 APT |
8.3556 EUR |
8.0392 EUR |
8.5569 EUR |
8.1236 EUR |
| 2024-10-31 |
8.5959 EUR |
13,235.8046 APT |
8.9707 EUR |
8.3474 EUR |
8.9897 EUR |
8.3638 EUR |
| 2024-10-30 |
9.0851 EUR |
18,613.3656 APT |
9.3100 EUR |
8.9285 EUR |
9.4300 EUR |
8.9375 EUR |
| 2024-10-29 |
9.0831 EUR |
37,345.6966 APT |
8.5800 EUR |
8.5800 EUR |
9.4424 EUR |
9.2498 EUR |
| 2024-10-28 |
8.3037 EUR |
22,492.0973 APT |
8.5018 EUR |
8.0960 EUR |
8.5996 EUR |
8.5996 EUR |
| 2024-10-27 |
8.4840 EUR |
13,260.6710 APT |
8.6000 EUR |
8.3884 EUR |
8.6850 EUR |
8.4802 EUR |
| 2024-10-26 |
8.3757 EUR |
24,970.1461 APT |
8.2741 EUR |
8.0732 EUR |
8.6286 EUR |
8.6169 EUR |
| 2024-10-25 |
8.8499 EUR |
37,240.9902 APT |
9.4072 EUR |
8.3361 EUR |
9.4315 EUR |
8.4160 EUR |
| 2024-10-24 |
9.3938 EUR |
31,605.4274 APT |
9.1820 EUR |
9.1000 EUR |
9.6170 EUR |
9.4084 EUR |
| 2024-10-23 |
9.3196 EUR |
25,499.8876 APT |
9.5268 EUR |
8.9636 EUR |
9.8269 EUR |
9.2370 EUR |
| 2024-10-22 |
9.9491 EUR |
111,088.8479 APT |
9.4242 EUR |
9.2627 EUR |
10.3200 EUR |
9.6099 EUR |
| 2024-10-21 |
9.2754 EUR |
32,130.0220 APT |
9.1637 EUR |
9.0297 EUR |
9.4701 EUR |
9.3950 EUR |
| 2024-10-20 |
9.2025 EUR |
30,747.5976 APT |
8.9199 EUR |
8.8994 EUR |
9.3491 EUR |
9.1716 EUR |
| 2024-10-19 |
8.9442 EUR |
19,656.5271 APT |
9.1600 EUR |
8.8583 EUR |
9.1863 EUR |
8.9168 EUR |
| 2024-10-18 |
9.1521 EUR |
24,625.9649 APT |
9.1653 EUR |
9.0000 EUR |
9.3723 EUR |
9.2480 EUR |
| 2024-10-17 |
9.2347 EUR |
41,550.7456 APT |
9.1962 EUR |
8.9849 EUR |
9.4563 EUR |
9.1497 EUR |