Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
6.3629 EUR |
4,125.1215 APT |
6.5017 EUR |
6.2800 EUR |
6.5034 EUR |
6.4229 EUR |
| 2024-06-25 |
6.5286 EUR |
9,761.9874 APT |
6.4788 EUR |
6.3828 EUR |
6.6457 EUR |
6.5661 EUR |
| 2024-06-24 |
6.1801 EUR |
12,825.9771 APT |
6.3072 EUR |
5.9400 EUR |
6.4445 EUR |
6.3985 EUR |
| 2024-06-23 |
6.3935 EUR |
2,841.2947 APT |
6.4019 EUR |
6.2333 EUR |
6.5250 EUR |
6.3420 EUR |
| 2024-06-22 |
6.4158 EUR |
2,703.1661 APT |
6.4254 EUR |
6.3665 EUR |
6.4733 EUR |
6.4068 EUR |
| 2024-06-21 |
6.4767 EUR |
14,553.4295 APT |
6.4694 EUR |
6.3478 EUR |
6.5841 EUR |
6.4447 EUR |
| 2024-06-20 |
6.5123 EUR |
30,007.1961 APT |
6.4035 EUR |
6.2923 EUR |
6.6704 EUR |
6.4643 EUR |
| 2024-06-19 |
6.4594 EUR |
11,668.6863 APT |
6.3231 EUR |
6.2962 EUR |
6.6315 EUR |
6.4722 EUR |
| 2024-06-18 |
6.3179 EUR |
49,752.0065 APT |
6.8900 EUR |
6.0000 EUR |
6.8900 EUR |
6.3495 EUR |
| 2024-06-17 |
6.9200 EUR |
15,921.1881 APT |
7.3310 EUR |
6.7131 EUR |
7.3413 EUR |
7.0104 EUR |
| 2024-06-16 |
7.3279 EUR |
2,462.7885 APT |
7.3000 EUR |
7.2692 EUR |
7.4100 EUR |
7.4100 EUR |
| 2024-06-15 |
7.3440 EUR |
3,497.0936 APT |
7.2882 EUR |
7.2577 EUR |
7.4086 EUR |
7.3498 EUR |
| 2024-06-14 |
7.1560 EUR |
21,380.0045 APT |
7.2928 EUR |
6.9310 EUR |
7.5621 EUR |
7.1973 EUR |
| 2024-06-13 |
7.3577 EUR |
9,456.3661 APT |
7.5000 EUR |
7.2430 EUR |
7.5000 EUR |
7.3197 EUR |
| 2024-06-12 |
7.6504 EUR |
10,933.7601 APT |
7.3905 EUR |
7.3360 EUR |
7.8827 EUR |
7.6255 EUR |
| 2024-06-11 |
7.4172 EUR |
19,624.1507 APT |
7.6598 EUR |
7.2195 EUR |
7.6598 EUR |
7.4287 EUR |
| 2024-06-10 |
7.8316 EUR |
7,062.7795 APT |
7.9728 EUR |
7.6248 EUR |
7.9728 EUR |
7.6566 EUR |
| 2024-06-09 |
7.8125 EUR |
4,660.3960 APT |
7.5318 EUR |
7.5318 EUR |
7.9708 EUR |
7.9196 EUR |
| 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 |