Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-27 |
6.6525 EUR |
4,226.7400 APT |
6.4197 EUR |
6.4197 EUR |
6.7400 EUR |
6.5927 EUR |
| 2024-07-26 |
6.2666 EUR |
2,493.5602 APT |
6.2402 EUR |
6.1996 EUR |
6.4147 EUR |
6.3876 EUR |
| 2024-07-25 |
6.0985 EUR |
2,497.5082 APT |
6.2857 EUR |
5.9371 EUR |
6.2857 EUR |
6.1146 EUR |
| 2024-07-24 |
6.4152 EUR |
6,055.9459 APT |
6.4756 EUR |
6.2450 EUR |
6.5641 EUR |
6.2450 EUR |
| 2024-07-23 |
6.5574 EUR |
4,327.8371 APT |
6.6574 EUR |
6.4016 EUR |
6.7479 EUR |
6.5471 EUR |
| 2024-07-22 |
6.8049 EUR |
4,649.7083 APT |
6.8460 EUR |
6.6003 EUR |
7.0100 EUR |
6.6003 EUR |
| 2024-07-21 |
6.7372 EUR |
3,928.1449 APT |
6.7181 EUR |
6.5050 EUR |
6.9167 EUR |
6.9167 EUR |
| 2024-07-20 |
6.7959 EUR |
2,926.9454 APT |
6.8231 EUR |
6.6998 EUR |
6.8603 EUR |
6.8222 EUR |
| 2024-07-19 |
6.6319 EUR |
10,713.3413 APT |
6.4102 EUR |
6.3796 EUR |
6.8905 EUR |
6.8245 EUR |
| 2024-07-18 |
6.3908 EUR |
12,395.2807 APT |
6.4935 EUR |
6.2947 EUR |
6.5035 EUR |
6.3804 EUR |
| 2024-07-17 |
6.6380 EUR |
5,439.6766 APT |
6.5556 EUR |
6.4773 EUR |
6.7470 EUR |
6.4965 EUR |
| 2024-07-16 |
6.3708 EUR |
3,201.2110 APT |
6.4311 EUR |
6.0945 EUR |
6.5603 EUR |
6.4529 EUR |
| 2024-07-15 |
6.1980 EUR |
7,923.5695 APT |
6.0795 EUR |
6.0628 EUR |
6.4212 EUR |
6.3882 EUR |
| 2024-07-14 |
6.0401 EUR |
6,375.1458 APT |
5.8546 EUR |
5.8438 EUR |
6.1595 EUR |
6.1103 EUR |
| 2024-07-13 |
5.7280 EUR |
1,177.4856 APT |
5.6360 EUR |
5.6285 EUR |
5.7869 EUR |
5.7677 EUR |
| 2024-07-12 |
5.5474 EUR |
2,911.2597 APT |
5.5452 EUR |
5.4488 EUR |
5.5957 EUR |
5.5621 EUR |
| 2024-07-11 |
5.7150 EUR |
2,433.4117 APT |
5.6981 EUR |
5.5434 EUR |
5.8693 EUR |
5.5568 EUR |
| 2024-07-10 |
5.6417 EUR |
4,047.1784 APT |
5.5801 EUR |
5.5407 EUR |
5.7563 EUR |
5.6322 EUR |
| 2024-07-09 |
5.4573 EUR |
2,691.0621 APT |
5.3352 EUR |
5.3352 EUR |
5.5665 EUR |
5.5438 EUR |
| 2024-07-08 |
5.3415 EUR |
8,222.2454 APT |
5.1300 EUR |
4.9370 EUR |
5.4926 EUR |
5.3684 EUR |
| 2024-07-07 |
5.3956 EUR |
5,237.1468 APT |
5.4936 EUR |
5.2130 EUR |
5.5119 EUR |
5.2664 EUR |
| 2024-07-06 |
5.3814 EUR |
10,894.0710 APT |
5.1285 EUR |
5.0689 EUR |
5.5681 EUR |
5.5121 EUR |
| 2024-07-05 |
5.0615 EUR |
65,555.0596 APT |
5.4500 EUR |
4.8201 EUR |
5.4500 EUR |
5.1478 EUR |
| 2024-07-04 |
5.8090 EUR |
11,470.7392 APT |
6.1042 EUR |
5.5902 EUR |
6.1496 EUR |
5.7206 EUR |
| 2024-07-03 |
6.2520 EUR |
3,970.4418 APT |
6.4925 EUR |
6.0838 EUR |
6.4925 EUR |
6.1445 EUR |
| 2024-07-02 |
6.4704 EUR |
3,570.8314 APT |
6.5594 EUR |
6.3831 EUR |
6.5813 EUR |
6.4933 EUR |
| 2024-07-01 |
6.6253 EUR |
3,473.7281 APT |
6.5689 EUR |
6.5343 EUR |
6.7302 EUR |
6.5735 EUR |
| 2024-06-30 |
6.4706 EUR |
5,673.5228 APT |
6.4745 EUR |
6.3430 EUR |
6.5929 EUR |
6.5741 EUR |
| 2024-06-29 |
6.4833 EUR |
2,458.0746 APT |
6.3830 EUR |
6.3737 EUR |
6.5491 EUR |
6.4738 EUR |
| 2024-06-28 |
6.5136 EUR |
3,996.7168 APT |
6.5471 EUR |
6.3952 EUR |
6.6449 EUR |
6.4380 EUR |
| 2024-06-27 |
6.4953 EUR |
2,421.0942 APT |
6.3953 EUR |
6.2974 EUR |
6.6230 EUR |
6.6029 EUR |