Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
7.6554 EUR |
4,713.8451 APT |
7.8389 EUR |
7.4387 EUR |
7.9268 EUR |
7.5227 EUR |
| 2024-06-07 |
7.8355 EUR |
124,540.4283 APT |
8.3393 EUR |
7.2500 EUR |
8.6710 EUR |
7.9548 EUR |
| 2024-06-06 |
8.3988 EUR |
4,681.8986 APT |
8.5210 EUR |
8.1863 EUR |
8.5239 EUR |
8.3508 EUR |
| 2024-06-05 |
8.4792 EUR |
9,454.6041 APT |
8.4240 EUR |
8.4200 EUR |
8.6033 EUR |
8.5416 EUR |
| 2024-06-04 |
8.3457 EUR |
17,934.4180 APT |
8.2116 EUR |
8.0655 EUR |
8.5019 EUR |
8.3863 EUR |
| 2024-06-03 |
8.2702 EUR |
8,357.2727 APT |
8.1987 EUR |
8.1164 EUR |
8.4324 EUR |
8.1803 EUR |
| 2024-06-02 |
8.2804 EUR |
2,384.9918 APT |
8.3982 EUR |
8.1244 EUR |
8.3983 EUR |
8.1837 EUR |
| 2024-06-01 |
8.3836 EUR |
2,556.4835 APT |
8.3957 EUR |
8.3193 EUR |
8.4216 EUR |
8.3901 EUR |
| 2024-05-31 |
8.4256 EUR |
4,245.0796 APT |
8.4609 EUR |
8.2776 EUR |
8.5241 EUR |
8.5063 EUR |
| 2024-05-30 |
8.4470 EUR |
5,428.0074 APT |
8.4550 EUR |
8.1903 EUR |
8.7326 EUR |
8.5499 EUR |
| 2024-05-29 |
8.5278 EUR |
9,677.5803 APT |
8.6228 EUR |
8.3584 EUR |
8.7955 EUR |
8.4190 EUR |
| 2024-05-28 |
8.7052 EUR |
11,987.8250 APT |
8.8812 EUR |
8.4929 EUR |
8.9000 EUR |
8.6388 EUR |
| 2024-05-27 |
8.7360 EUR |
11,836.6670 APT |
8.3195 EUR |
8.3195 EUR |
8.9573 EUR |
8.9086 EUR |
| 2024-05-26 |
8.3578 EUR |
5,081.5403 APT |
8.3620 EUR |
8.2541 EUR |
8.4560 EUR |
8.3857 EUR |
| 2024-05-25 |
8.3376 EUR |
3,398.9645 APT |
8.2296 EUR |
8.2296 EUR |
8.4585 EUR |
8.3512 EUR |
| 2024-05-24 |
8.2313 EUR |
9,817.4484 APT |
8.2449 EUR |
8.0539 EUR |
8.4919 EUR |
8.2016 EUR |
| 2024-05-23 |
8.1292 EUR |
22,376.3759 APT |
8.3018 EUR |
7.6951 EUR |
8.4220 EUR |
8.2182 EUR |
| 2024-05-22 |
8.4306 EUR |
8,053.2884 APT |
8.5898 EUR |
8.2173 EUR |
8.5898 EUR |
8.4026 EUR |
| 2024-05-21 |
8.3708 EUR |
34,554.5609 APT |
8.3539 EUR |
8.1866 EUR |
8.6562 EUR |
8.5617 EUR |
| 2024-05-20 |
8.0878 EUR |
14,950.0027 APT |
7.4636 EUR |
7.3737 EUR |
8.3530 EUR |
8.3087 EUR |
| 2024-05-19 |
7.6496 EUR |
6,522.9386 APT |
7.8555 EUR |
7.4248 EUR |
7.9228 EUR |
7.4868 EUR |
| 2024-05-18 |
7.9167 EUR |
6,474.5706 APT |
7.8832 EUR |
7.7730 EUR |
8.0203 EUR |
7.8989 EUR |
| 2024-05-17 |
7.8548 EUR |
2,943.3326 APT |
7.7167 EUR |
7.6121 EUR |
7.9982 EUR |
7.9513 EUR |
| 2024-05-16 |
7.7341 EUR |
10,008.6749 APT |
7.8050 EUR |
7.4426 EUR |
7.8814 EUR |
7.6469 EUR |
| 2024-05-15 |
7.5016 EUR |
9,919.6742 APT |
7.2182 EUR |
7.1493 EUR |
7.8777 EUR |
7.7987 EUR |
| 2024-05-14 |
7.3683 EUR |
10,512.3582 APT |
7.5747 EUR |
7.1884 EUR |
7.6068 EUR |
7.2242 EUR |
| 2024-05-13 |
7.6242 EUR |
14,545.3051 APT |
7.7713 EUR |
7.3563 EUR |
7.9028 EUR |
7.5637 EUR |
| 2024-05-12 |
7.8262 EUR |
7,070.3213 APT |
7.7960 EUR |
7.7402 EUR |
7.8917 EUR |
7.7923 EUR |
| 2024-05-11 |
7.8450 EUR |
3,290.8219 APT |
7.9078 EUR |
7.7319 EUR |
7.9079 EUR |
7.8227 EUR |
| 2024-05-10 |
7.9468 EUR |
16,297.4945 APT |
8.1626 EUR |
7.7771 EUR |
8.2609 EUR |
7.7849 EUR |
| 2024-05-09 |
8.0346 EUR |
13,267.2368 APT |
8.0277 EUR |
7.8238 EUR |
8.2506 EUR |
8.1632 EUR |
| 2024-05-08 |
8.0572 EUR |
8,942.0887 APT |
8.1906 EUR |
7.9049 EUR |
8.1906 EUR |
7.9868 EUR |
| 2024-05-07 |
8.3302 EUR |
8,946.6728 APT |
8.3337 EUR |
8.1663 EUR |
8.4645 EUR |
8.1727 EUR |
| 2024-05-06 |
8.5520 EUR |
15,644.2102 APT |
8.5679 EUR |
8.3521 EUR |
8.8802 EUR |
8.4329 EUR |
| 2024-05-05 |
8.4830 EUR |
11,156.6125 APT |
8.4716 EUR |
8.2952 EUR |
8.6405 EUR |
8.5860 EUR |
| 2024-05-04 |
8.4885 EUR |
14,739.2733 APT |
8.4313 EUR |
8.3674 EUR |
8.6388 EUR |
8.4716 EUR |
| 2024-05-03 |
8.3859 EUR |
11,170.4482 APT |
8.2705 EUR |
8.1738 EUR |
8.5315 EUR |
8.4314 EUR |
| 2024-05-02 |
8.2107 EUR |
8,790.6177 APT |
8.3113 EUR |
7.9056 EUR |
8.3862 EUR |
8.3185 EUR |
| 2024-05-01 |
7.9890 EUR |
34,467.1117 APT |
8.1884 EUR |
7.6450 EUR |
8.3225 EUR |
8.3059 EUR |
| 2024-04-30 |
7.9504 EUR |
21,102.7427 APT |
8.4898 EUR |
7.6206 EUR |
8.6234 EUR |
7.8857 EUR |
| 2024-04-29 |
8.3521 EUR |
17,041.1436 APT |
8.4233 EUR |
8.1935 EUR |
8.5699 EUR |
8.5597 EUR |
| 2024-04-28 |
8.5434 EUR |
8,375.2256 APT |
8.4757 EUR |
8.3887 EUR |
8.6276 EUR |
8.4667 EUR |
| 2024-04-27 |
8.2367 EUR |
11,798.4146 APT |
8.2991 EUR |
7.8536 EUR |
8.4987 EUR |
8.3693 EUR |
| 2024-04-26 |
8.3194 EUR |
11,266.9537 APT |
8.4198 EUR |
8.1762 EUR |
8.4548 EUR |
8.2664 EUR |
| 2024-04-25 |
8.3683 EUR |
22,513.9791 APT |
8.5515 EUR |
8.1702 EUR |
8.6142 EUR |
8.4262 EUR |
| 2024-04-24 |
8.8891 EUR |
51,364.9742 APT |
9.1621 EUR |
8.4800 EUR |
9.3592 EUR |
8.4853 EUR |
| 2024-04-23 |
9.2735 EUR |
35,870.9972 APT |
9.5780 EUR |
9.0781 EUR |
9.6529 EUR |
9.1254 EUR |
| 2024-04-22 |
9.5525 EUR |
20,440.1621 APT |
9.3944 EUR |
9.2984 EUR |
9.7760 EUR |
9.5779 EUR |
| 2024-04-21 |
9.4660 EUR |
16,897.0490 APT |
9.5626 EUR |
9.1202 EUR |
9.6592 EUR |
9.3997 EUR |
| 2024-04-20 |
9.3409 EUR |
17,680.0796 APT |
8.8306 EUR |
8.7178 EUR |
9.6238 EUR |
9.6013 EUR |