Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
5.4363 EUR |
4,769.9582 APT |
5.4605 EUR |
5.2731 EUR |
5.5680 EUR |
5.2905 EUR |
| 2024-09-14 |
5.5191 EUR |
5,293.5434 APT |
5.7051 EUR |
5.4199 EUR |
5.7354 EUR |
5.4690 EUR |
| 2024-09-13 |
5.5700 EUR |
2,499.7057 APT |
5.5901 EUR |
5.4921 EUR |
5.7214 EUR |
5.7182 EUR |
| 2024-09-12 |
5.5553 EUR |
7,147.1749 APT |
5.5984 EUR |
5.4705 EUR |
5.6395 EUR |
5.5222 EUR |
| 2024-09-11 |
5.6006 EUR |
4,432.3207 APT |
5.7011 EUR |
5.4200 EUR |
5.7272 EUR |
5.5393 EUR |
| 2024-09-10 |
5.6463 EUR |
6,073.3674 APT |
5.6724 EUR |
5.5650 EUR |
5.7426 EUR |
5.7064 EUR |
| 2024-09-09 |
5.5489 EUR |
11,607.2736 APT |
5.4598 EUR |
5.4506 EUR |
5.7759 EUR |
5.7458 EUR |
| 2024-09-08 |
5.3956 EUR |
34,363.6272 APT |
5.2925 EUR |
5.2699 EUR |
5.5051 EUR |
5.4643 EUR |
| 2024-09-07 |
5.2993 EUR |
6,955.7955 APT |
5.1640 EUR |
5.1640 EUR |
5.3795 EUR |
5.2676 EUR |
| 2024-09-06 |
5.1627 EUR |
18,593.4934 APT |
5.2264 EUR |
4.9550 EUR |
5.3117 EUR |
5.1465 EUR |
| 2024-09-05 |
5.2970 EUR |
16,540.6763 APT |
5.5022 EUR |
5.1281 EUR |
5.5022 EUR |
5.2048 EUR |
| 2024-09-04 |
5.4983 EUR |
16,139.5394 APT |
5.5540 EUR |
5.2625 EUR |
5.6744 EUR |
5.5411 EUR |
| 2024-09-03 |
5.5989 EUR |
6,436.1221 APT |
5.7278 EUR |
5.4930 EUR |
5.8430 EUR |
5.5936 EUR |
| 2024-09-02 |
5.6447 EUR |
9,985.6961 APT |
5.6874 EUR |
5.5441 EUR |
5.8264 EUR |
5.7472 EUR |
| 2024-09-01 |
5.6691 EUR |
23,880.1025 APT |
5.8795 EUR |
5.5734 EUR |
5.8815 EUR |
5.6084 EUR |
| 2024-08-31 |
6.0036 EUR |
21,614.7917 APT |
6.1157 EUR |
5.7917 EUR |
6.1442 EUR |
5.8660 EUR |
| 2024-08-30 |
6.0715 EUR |
21,296.2113 APT |
6.1171 EUR |
5.7642 EUR |
6.3485 EUR |
6.1015 EUR |
| 2024-08-29 |
6.2219 EUR |
16,202.3793 APT |
6.0852 EUR |
5.9507 EUR |
6.5711 EUR |
6.0980 EUR |
| 2024-08-28 |
6.0993 EUR |
46,266.6705 APT |
6.0521 EUR |
5.8471 EUR |
6.5596 EUR |
6.0000 EUR |
| 2024-08-27 |
6.4836 EUR |
56,632.8450 APT |
6.2906 EUR |
6.0105 EUR |
6.7724 EUR |
6.1653 EUR |
| 2024-08-26 |
6.4173 EUR |
7,788.1814 APT |
6.5497 EUR |
6.2413 EUR |
6.5830 EUR |
6.2960 EUR |
| 2024-08-25 |
6.4616 EUR |
15,626.3391 APT |
6.3359 EUR |
6.1144 EUR |
6.6692 EUR |
6.5582 EUR |
| 2024-08-24 |
6.4686 EUR |
7,325.9952 APT |
6.3504 EUR |
6.3012 EUR |
6.5926 EUR |
6.3430 EUR |
| 2024-08-23 |
6.1731 EUR |
11,147.2940 APT |
5.8437 EUR |
5.8437 EUR |
6.4063 EUR |
6.3908 EUR |
| 2024-08-22 |
5.7449 EUR |
8,939.7656 APT |
5.6610 EUR |
5.6310 EUR |
5.8304 EUR |
5.8234 EUR |
| 2024-08-21 |
5.5738 EUR |
23,026.9235 APT |
5.4560 EUR |
5.4184 EUR |
5.7176 EUR |
5.7176 EUR |
| 2024-08-20 |
5.5192 EUR |
23,560.2529 APT |
5.4614 EUR |
5.3689 EUR |
5.8278 EUR |
5.4662 EUR |
| 2024-08-19 |
5.3659 EUR |
21,793.6574 APT |
5.2357 EUR |
5.2203 EUR |
5.4599 EUR |
5.3830 EUR |
| 2024-08-18 |
5.3241 EUR |
16,814.5595 APT |
5.3343 EUR |
5.2617 EUR |
5.4262 EUR |
5.3510 EUR |
| 2024-08-17 |
5.3424 EUR |
6,253.7879 APT |
5.3938 EUR |
5.2580 EUR |
5.4120 EUR |
5.2816 EUR |
| 2024-08-16 |
5.4943 EUR |
13,451.8587 APT |
5.7607 EUR |
5.2733 EUR |
5.9441 EUR |
5.4072 EUR |
| 2024-08-15 |
5.8614 EUR |
13,247.9017 APT |
6.0571 EUR |
5.5785 EUR |
6.0839 EUR |
5.6852 EUR |
| 2024-08-14 |
6.1451 EUR |
8,552.7027 APT |
6.2579 EUR |
5.9929 EUR |
6.3249 EUR |
6.0236 EUR |
| 2024-08-13 |
5.9282 EUR |
36,469.0558 APT |
5.8910 EUR |
5.6407 EUR |
6.2956 EUR |
6.2945 EUR |
| 2024-08-12 |
5.9611 EUR |
50,786.8402 APT |
5.2402 EUR |
5.2402 EUR |
6.2723 EUR |
5.9362 EUR |
| 2024-08-11 |
5.5204 EUR |
9,377.5244 APT |
5.7434 EUR |
5.3034 EUR |
5.7434 EUR |
5.3091 EUR |
| 2024-08-10 |
5.6537 EUR |
15,632.7684 APT |
5.2948 EUR |
5.2377 EUR |
5.8563 EUR |
5.7582 EUR |
| 2024-08-09 |
5.2376 EUR |
18,887.6749 APT |
5.2789 EUR |
5.1607 EUR |
5.3950 EUR |
5.2468 EUR |
| 2024-08-08 |
4.9311 EUR |
20,892.3398 APT |
4.5984 EUR |
4.5984 EUR |
5.1341 EUR |
5.1341 EUR |
| 2024-08-07 |
4.6668 EUR |
22,240.0116 APT |
4.6646 EUR |
4.5345 EUR |
4.8798 EUR |
4.6583 EUR |
| 2024-08-06 |
4.7394 EUR |
25,464.7221 APT |
4.6077 EUR |
4.6077 EUR |
4.8508 EUR |
4.6900 EUR |
| 2024-08-05 |
4.3795 EUR |
84,717.3013 APT |
4.7959 EUR |
3.9814 EUR |
4.7959 EUR |
4.5805 EUR |
| 2024-08-04 |
4.9338 EUR |
24,231.8950 APT |
5.1400 EUR |
4.7031 EUR |
5.1437 EUR |
4.9786 EUR |
| 2024-08-03 |
5.2466 EUR |
7,908.4038 APT |
5.5081 EUR |
5.0221 EUR |
5.5081 EUR |
5.1365 EUR |
| 2024-08-02 |
5.6285 EUR |
3,261.3264 APT |
5.9540 EUR |
5.4410 EUR |
5.9540 EUR |
5.5072 EUR |
| 2024-08-01 |
5.8420 EUR |
4,525.0799 APT |
5.9578 EUR |
5.6072 EUR |
5.9578 EUR |
5.8416 EUR |
| 2024-07-31 |
6.0594 EUR |
8,299.6110 APT |
6.0785 EUR |
5.8953 EUR |
6.1554 EUR |
5.9520 EUR |
| 2024-07-30 |
6.2131 EUR |
3,139.8727 APT |
6.2239 EUR |
6.0122 EUR |
6.3458 EUR |
6.0716 EUR |
| 2024-07-29 |
6.3783 EUR |
7,672.8586 APT |
6.3777 EUR |
6.2049 EUR |
6.5022 EUR |
6.2466 EUR |
| 2024-07-28 |
6.3961 EUR |
2,776.2930 APT |
6.4487 EUR |
6.2576 EUR |
6.4616 EUR |
6.3154 EUR |