Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-19 |
8.6646 EUR |
36,511.4652 APT |
8.9018 EUR |
8.1319 EUR |
9.1050 EUR |
8.7085 EUR |
| 2024-04-18 |
8.7690 EUR |
40,992.3900 APT |
8.4854 EUR |
8.2770 EUR |
9.0949 EUR |
8.8843 EUR |
| 2024-04-17 |
8.7059 EUR |
51,859.0207 APT |
8.7283 EUR |
8.3490 EUR |
9.0353 EUR |
8.6698 EUR |
| 2024-04-16 |
8.4871 EUR |
49,880.7279 APT |
8.5598 EUR |
8.1200 EUR |
8.8390 EUR |
8.7375 EUR |
| 2024-04-15 |
8.8447 EUR |
49,954.2322 APT |
8.9388 EUR |
8.3120 EUR |
9.3329 EUR |
8.6106 EUR |
| 2024-04-14 |
8.7956 EUR |
62,779.8954 APT |
8.4260 EUR |
8.1200 EUR |
9.1670 EUR |
9.0458 EUR |
| 2024-04-13 |
9.0262 EUR |
308,912.8751 APT |
9.2753 EUR |
6.9310 EUR |
9.7834 EUR |
7.8472 EUR |
| 2024-04-12 |
9.3683 EUR |
237,464.2610 APT |
11.0530 EUR |
7.9600 EUR |
11.3900 EUR |
9.2987 EUR |
| 2024-04-11 |
11.3031 EUR |
25,059.4725 APT |
11.3830 EUR |
10.9430 EUR |
11.6590 EUR |
11.0570 EUR |
| 2024-04-10 |
11.2480 EUR |
58,169.7209 APT |
11.6670 EUR |
10.7380 EUR |
11.7930 EUR |
11.3720 EUR |
| 2024-04-09 |
12.4208 EUR |
29,460.7478 APT |
13.1120 EUR |
11.8350 EUR |
13.1310 EUR |
11.8920 EUR |
| 2024-04-08 |
12.8518 EUR |
29,113.7800 APT |
12.5570 EUR |
12.2880 EUR |
13.2300 EUR |
13.1580 EUR |
| 2024-04-07 |
12.4893 EUR |
24,097.0470 APT |
12.1780 EUR |
12.0990 EUR |
12.7610 EUR |
12.3620 EUR |
| 2024-04-06 |
12.1559 EUR |
30,718.7610 APT |
12.1080 EUR |
11.9250 EUR |
12.5000 EUR |
12.2470 EUR |
| 2024-04-05 |
12.1369 EUR |
46,474.5330 APT |
12.9920 EUR |
11.6670 EUR |
13.0010 EUR |
12.1170 EUR |
| 2024-04-04 |
13.1851 EUR |
22,272.4070 APT |
13.1350 EUR |
12.7950 EUR |
13.5850 EUR |
12.9820 EUR |
| 2024-04-03 |
13.3791 EUR |
81,107.9617 APT |
13.6080 EUR |
12.7800 EUR |
13.8950 EUR |
13.0290 EUR |
| 2024-04-02 |
14.2181 EUR |
75,854.6751 APT |
15.5350 EUR |
13.6320 EUR |
15.5350 EUR |
13.6360 EUR |