Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
13.5381 EUR |
119,853.2567 APT |
12.8340 EUR |
12.6200 EUR |
14.1790 EUR |
13.2900 EUR |
| 2024-03-17 |
13.3327 EUR |
142,225.2766 APT |
12.2320 EUR |
12.1500 EUR |
14.4360 EUR |
13.0840 EUR |
| 2024-03-16 |
13.6158 EUR |
181,227.5454 APT |
13.9060 EUR |
11.8810 EUR |
14.3140 EUR |
12.1350 EUR |
| 2024-03-15 |
12.4857 EUR |
128,265.8941 APT |
13.1690 EUR |
11.1000 EUR |
13.5790 EUR |
13.3570 EUR |
| 2024-03-14 |
12.6890 EUR |
180,974.0574 APT |
11.9920 EUR |
11.9400 EUR |
13.2330 EUR |
13.1440 EUR |
| 2024-03-13 |
12.0424 EUR |
65,152.2983 APT |
12.2410 EUR |
11.7530 EUR |
12.6270 EUR |
12.0010 EUR |
| 2024-03-12 |
12.1175 EUR |
46,959.0360 APT |
12.2960 EUR |
11.4450 EUR |
12.5050 EUR |
12.1470 EUR |
| 2024-03-11 |
11.9594 EUR |
123,038.6333 APT |
11.6650 EUR |
11.0970 EUR |
12.3990 EUR |
12.3070 EUR |
| 2024-03-10 |
11.7576 EUR |
51,476.8592 APT |
12.0040 EUR |
11.3530 EUR |
12.2730 EUR |
11.5570 EUR |
| 2024-03-09 |
12.2903 EUR |
39,291.4951 APT |
12.0740 EUR |
11.9490 EUR |
12.6330 EUR |
12.0230 EUR |
| 2024-03-08 |
11.9598 EUR |
73,616.2524 APT |
12.1120 EUR |
11.5100 EUR |
12.3810 EUR |
12.1690 EUR |
| 2024-03-07 |
12.3712 EUR |
138,156.9169 APT |
12.5290 EUR |
12.0130 EUR |
12.8200 EUR |
12.1500 EUR |
| 2024-03-06 |
12.4911 EUR |
205,253.4279 APT |
12.5630 EUR |
11.8650 EUR |
13.4410 EUR |
12.5650 EUR |
| 2024-03-05 |
11.6810 EUR |
360,838.6843 APT |
11.0970 EUR |
10.5660 EUR |
12.7360 EUR |
12.7260 EUR |
| 2024-03-04 |
11.0868 EUR |
105,906.2727 APT |
10.6280 EUR |
10.4810 EUR |
11.6510 EUR |
11.1770 EUR |
| 2024-03-03 |
10.6430 EUR |
58,459.5266 APT |
11.1700 EUR |
9.9084 EUR |
11.4320 EUR |
10.7410 EUR |
| 2024-03-02 |
11.0660 EUR |
57,133.3163 APT |
10.9170 EUR |
10.6500 EUR |
11.2930 EUR |
11.1110 EUR |
| 2024-03-01 |
10.8065 EUR |
58,850.4720 APT |
10.8430 EUR |
10.5790 EUR |
11.0610 EUR |
10.9910 EUR |
| 2024-02-29 |
11.2509 EUR |
210,522.9564 APT |
11.3960 EUR |
10.5720 EUR |
12.0870 EUR |
10.5970 EUR |
| 2024-02-28 |
11.0060 EUR |
385,993.4015 APT |
9.1763 EUR |
9.1390 EUR |
11.9800 EUR |
11.2370 EUR |
| 2024-02-27 |
9.2754 EUR |
66,997.0574 APT |
9.3041 EUR |
8.9674 EUR |
9.5160 EUR |
9.2157 EUR |
| 2024-02-26 |
9.2105 EUR |
95,261.5349 APT |
8.8728 EUR |
8.6079 EUR |
9.5493 EUR |
9.2990 EUR |
| 2024-02-25 |
8.7738 EUR |
21,794.6753 APT |
8.7411 EUR |
8.6019 EUR |
8.9649 EUR |
8.8930 EUR |
| 2024-02-24 |
8.5829 EUR |
27,402.7299 APT |
8.4330 EUR |
8.3495 EUR |
8.7629 EUR |
8.7436 EUR |
| 2024-02-23 |
8.3652 EUR |
72,820.0458 APT |
8.5264 EUR |
8.2179 EUR |
8.5856 EUR |
8.3223 EUR |
| 2024-02-22 |
8.5876 EUR |
47,971.8178 APT |
8.5040 EUR |
8.2700 EUR |
8.7730 EUR |
8.5381 EUR |
| 2024-02-21 |
8.5001 EUR |
100,361.4986 APT |
8.9648 EUR |
8.2475 EUR |
9.1100 EUR |
8.5205 EUR |
| 2024-02-20 |
8.9453 EUR |
115,347.3425 APT |
9.4049 EUR |
8.4650 EUR |
9.4326 EUR |
8.9717 EUR |
| 2024-02-19 |
9.2600 EUR |
83,668.0195 APT |
8.9861 EUR |
8.9752 EUR |
9.5065 EUR |
9.4018 EUR |
| 2024-02-18 |
8.9824 EUR |
31,655.2815 APT |
9.0538 EUR |
8.8609 EUR |
9.0964 EUR |
9.0576 EUR |
| 2024-02-17 |
8.8387 EUR |
55,938.7750 APT |
9.1252 EUR |
8.5500 EUR |
9.1255 EUR |
9.0112 EUR |
| 2024-02-16 |
9.2690 EUR |
68,885.8480 APT |
9.4253 EUR |
8.9742 EUR |
9.5815 EUR |
9.0090 EUR |
| 2024-02-15 |
9.5894 EUR |
179,011.7840 APT |
8.8309 EUR |
8.8083 EUR |
10.0160 EUR |
9.4409 EUR |
| 2024-02-14 |
8.7910 EUR |
34,675.0993 APT |
8.5120 EUR |
8.4566 EUR |
8.9385 EUR |
8.8406 EUR |
| 2024-02-13 |
8.4585 EUR |
43,997.3425 APT |
8.5125 EUR |
8.2760 EUR |
8.6414 EUR |
8.5672 EUR |
| 2024-02-12 |
8.4219 EUR |
31,064.5779 APT |
8.3489 EUR |
8.1263 EUR |
8.6097 EUR |
8.4967 EUR |
| 2024-02-11 |
8.3842 EUR |
14,421.1134 APT |
8.3633 EUR |
8.2707 EUR |
8.5301 EUR |
8.3470 EUR |
| 2024-02-10 |
8.4169 EUR |
16,744.9695 APT |
8.3726 EUR |
8.2606 EUR |
8.5326 EUR |
8.3800 EUR |
| 2024-02-09 |
8.3179 EUR |
28,910.5777 APT |
8.1087 EUR |
8.1087 EUR |
8.4707 EUR |
8.4520 EUR |
| 2024-02-08 |
8.1845 EUR |
25,021.0223 APT |
8.1727 EUR |
8.0938 EUR |
8.2843 EUR |
8.1321 EUR |
| 2024-02-07 |
8.0379 EUR |
8,747.6047 APT |
7.9711 EUR |
7.8800 EUR |
8.2227 EUR |
8.1568 EUR |
| 2024-02-06 |
8.0216 EUR |
14,830.9808 APT |
8.0330 EUR |
7.8881 EUR |
8.1079 EUR |
8.0225 EUR |
| 2024-02-05 |
8.1870 EUR |
28,435.1156 APT |
8.2083 EUR |
7.9757 EUR |
8.4101 EUR |
8.0782 EUR |
| 2024-02-04 |
8.3118 EUR |
16,695.3590 APT |
8.4753 EUR |
8.1765 EUR |
8.4753 EUR |
8.2231 EUR |
| 2024-02-03 |
8.8230 EUR |
48,866.8436 APT |
8.7238 EUR |
8.4708 EUR |
9.0019 EUR |
8.4800 EUR |
| 2024-02-02 |
8.6008 EUR |
57,551.4644 APT |
8.4914 EUR |
8.4429 EUR |
8.7359 EUR |
8.7123 EUR |
| 2024-02-01 |
8.3515 EUR |
40,440.9910 APT |
8.2000 EUR |
7.9520 EUR |
8.5443 EUR |
8.3949 EUR |
| 2024-01-31 |
8.2703 EUR |
28,436.2572 APT |
8.3389 EUR |
8.0000 EUR |
8.4721 EUR |
8.2468 EUR |
| 2024-01-30 |
8.5407 EUR |
20,895.0734 APT |
8.4877 EUR |
8.3567 EUR |
8.7584 EUR |
8.4733 EUR |
| 2024-01-29 |
8.5543 EUR |
27,247.2897 APT |
8.1557 EUR |
8.1557 EUR |
8.7200 EUR |
8.5171 EUR |