Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-16 |
9.2591 EUR |
70,903.5333 APT |
9.5968 EUR |
8.9190 EUR |
9.5968 EUR |
9.3069 EUR |
| 2024-10-15 |
9.5131 EUR |
108,332.4006 APT |
9.3134 EUR |
9.1138 EUR |
9.8556 EUR |
9.5442 EUR |
| 2024-10-14 |
9.2435 EUR |
113,525.1055 APT |
9.3040 EUR |
9.0704 EUR |
9.5797 EUR |
9.3480 EUR |
| 2024-10-13 |
9.1815 EUR |
128,749.2685 APT |
9.0877 EUR |
8.8292 EUR |
9.5045 EUR |
9.3126 EUR |
| 2024-10-12 |
8.4804 EUR |
69,433.8263 APT |
7.7666 EUR |
7.7099 EUR |
8.9939 EUR |
8.9783 EUR |
| 2024-10-11 |
7.5879 EUR |
61,140.6171 APT |
7.4142 EUR |
7.2767 EUR |
7.8526 EUR |
7.7724 EUR |
| 2024-10-10 |
7.4709 EUR |
72,738.7874 APT |
7.7930 EUR |
7.1943 EUR |
7.7930 EUR |
7.4222 EUR |
| 2024-10-09 |
8.5271 EUR |
25,887.3887 APT |
8.5878 EUR |
8.0802 EUR |
8.5950 EUR |
8.0903 EUR |
| 2024-10-08 |
8.2665 EUR |
32,803.7181 APT |
7.9902 EUR |
7.9648 EUR |
8.6501 EUR |
8.4427 EUR |
| 2024-10-07 |
8.0786 EUR |
44,738.8022 APT |
7.9261 EUR |
7.7116 EUR |
8.4893 EUR |
8.1390 EUR |
| 2024-10-06 |
7.9290 EUR |
80,243.0007 APT |
7.8792 EUR |
7.5200 EUR |
8.1622 EUR |
7.8159 EUR |
| 2024-10-05 |
8.1247 EUR |
20,207.3793 APT |
8.2697 EUR |
7.8634 EUR |
8.3733 EUR |
7.8696 EUR |
| 2024-10-04 |
8.0568 EUR |
118,659.2490 APT |
7.7508 EUR |
7.4538 EUR |
8.4500 EUR |
8.2873 EUR |
| 2024-10-03 |
7.5713 EUR |
54,227.8242 APT |
7.0719 EUR |
7.0452 EUR |
7.9000 EUR |
7.5820 EUR |
| 2024-10-02 |
6.9697 EUR |
14,975.9730 APT |
6.7966 EUR |
6.7770 EUR |
7.1985 EUR |
6.8862 EUR |
| 2024-10-01 |
7.0901 EUR |
26,241.1428 APT |
6.9000 EUR |
6.5084 EUR |
7.5388 EUR |
6.8148 EUR |
| 2024-09-30 |
7.0833 EUR |
18,054.9938 APT |
7.2245 EUR |
6.9340 EUR |
7.2298 EUR |
7.1012 EUR |
| 2024-09-29 |
7.1618 EUR |
3,672.8210 APT |
7.2157 EUR |
6.9706 EUR |
7.4194 EUR |
7.2271 EUR |
| 2024-09-28 |
7.4144 EUR |
5,029.2595 APT |
7.6348 EUR |
7.1164 EUR |
7.6348 EUR |
7.1593 EUR |
| 2024-09-27 |
7.4274 EUR |
17,162.0787 APT |
7.2119 EUR |
7.2119 EUR |
7.6416 EUR |
7.6416 EUR |
| 2024-09-26 |
7.4481 EUR |
23,262.7195 APT |
7.1825 EUR |
7.0712 EUR |
7.7296 EUR |
7.2376 EUR |
| 2024-09-25 |
7.2596 EUR |
18,096.0462 APT |
7.2276 EUR |
7.1378 EUR |
7.5669 EUR |
7.1753 EUR |
| 2024-09-24 |
7.2296 EUR |
22,813.7901 APT |
7.0960 EUR |
6.8893 EUR |
7.4946 EUR |
7.4265 EUR |
| 2024-09-23 |
7.0448 EUR |
18,497.1818 APT |
7.1150 EUR |
6.8770 EUR |
7.2740 EUR |
7.0409 EUR |
| 2024-09-22 |
7.2241 EUR |
13,024.0639 APT |
7.3868 EUR |
7.0010 EUR |
7.3869 EUR |
7.1601 EUR |
| 2024-09-21 |
7.2063 EUR |
98,954.7753 APT |
6.5762 EUR |
6.4502 EUR |
7.5194 EUR |
7.3781 EUR |
| 2024-09-20 |
6.4347 EUR |
32,122.4104 APT |
6.0998 EUR |
6.0167 EUR |
6.6676 EUR |
6.5846 EUR |
| 2024-09-19 |
5.9266 EUR |
25,442.6985 APT |
5.6033 EUR |
5.6033 EUR |
6.2295 EUR |
6.1158 EUR |
| 2024-09-18 |
5.3097 EUR |
4,796.8145 APT |
5.3376 EUR |
5.1539 EUR |
5.4802 EUR |
5.4802 EUR |
| 2024-09-17 |
5.3272 EUR |
7,734.2383 APT |
5.1741 EUR |
5.1568 EUR |
5.4078 EUR |
5.3255 EUR |
| 2024-09-16 |
5.1752 EUR |
9,250.2017 APT |
5.2669 EUR |
5.0926 EUR |
5.2669 EUR |
5.1329 EUR |