Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |