Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
7.9854 EUR |
39,590.9264 APT |
7.9520 EUR |
7.7628 EUR |
8.1600 EUR |
7.8078 EUR |
| 2023-12-08 |
7.7518 EUR |
66,580.2981 APT |
7.3677 EUR |
7.3023 EUR |
8.0531 EUR |
7.8400 EUR |
| 2023-12-07 |
7.3378 EUR |
39,589.8737 APT |
6.8775 EUR |
6.8603 EUR |
7.5775 EUR |
7.3350 EUR |
| 2023-12-06 |
7.0217 EUR |
18,242.4076 APT |
7.1702 EUR |
6.8635 EUR |
7.2679 EUR |
6.9247 EUR |
| 2023-12-05 |
6.9815 EUR |
28,913.9548 APT |
7.1537 EUR |
6.7796 EUR |
7.2374 EUR |
7.1314 EUR |
| 2023-12-04 |
6.8211 EUR |
34,437.5943 APT |
6.7218 EUR |
6.2532 EUR |
7.2245 EUR |
7.2245 EUR |
| 2023-12-03 |
6.7329 EUR |
14,151.0890 APT |
6.7332 EUR |
6.6472 EUR |
6.9007 EUR |
6.7100 EUR |
| 2023-12-02 |
6.6932 EUR |
16,777.7387 APT |
6.4775 EUR |
6.4665 EUR |
6.8192 EUR |
6.7362 EUR |
| 2023-12-01 |
6.4655 EUR |
16,379.2657 APT |
6.4180 EUR |
6.3434 EUR |
6.5252 EUR |
6.4687 EUR |
| 2023-11-30 |
6.4187 EUR |
9,622.2725 APT |
6.4433 EUR |
6.3658 EUR |
6.5322 EUR |
6.4008 EUR |
| 2023-11-29 |
6.3820 EUR |
7,516.3053 APT |
6.3844 EUR |
6.2644 EUR |
6.5025 EUR |
6.4130 EUR |
| 2023-11-28 |
6.3570 EUR |
9,008.9923 APT |
6.3592 EUR |
6.1610 EUR |
6.4631 EUR |
6.3638 EUR |
| 2023-11-27 |
6.4012 EUR |
10,205.2760 APT |
6.6594 EUR |
6.2414 EUR |
6.7095 EUR |
6.3493 EUR |
| 2023-11-26 |
6.6750 EUR |
16,730.2089 APT |
6.7884 EUR |
6.4633 EUR |
6.8459 EUR |
6.6819 EUR |
| 2023-11-25 |
6.8156 EUR |
11,219.4520 APT |
6.7572 EUR |
6.7058 EUR |
6.9571 EUR |
6.7645 EUR |
| 2023-11-24 |
6.7211 EUR |
25,753.4976 APT |
6.6462 EUR |
6.6000 EUR |
6.8297 EUR |
6.7320 EUR |
| 2023-11-23 |
6.6742 EUR |
9,072.3527 APT |
6.7083 EUR |
6.5809 EUR |
6.7705 EUR |
6.6255 EUR |
| 2023-11-22 |
6.5687 EUR |
15,339.5227 APT |
6.2972 EUR |
6.2961 EUR |
6.8314 EUR |
6.7036 EUR |
| 2023-11-21 |
6.5076 EUR |
21,443.3244 APT |
6.7716 EUR |
6.1844 EUR |
6.8172 EUR |
6.2776 EUR |
| 2023-11-20 |
6.7060 EUR |
16,639.8846 APT |
6.6410 EUR |
6.5279 EUR |
6.8525 EUR |
6.6437 EUR |
| 2023-11-19 |
6.4886 EUR |
9,212.1147 APT |
6.4475 EUR |
6.3268 EUR |
6.6409 EUR |
6.6354 EUR |
| 2023-11-18 |
6.4125 EUR |
6,252.9303 APT |
6.6477 EUR |
6.1600 EUR |
6.6483 EUR |
6.4644 EUR |
| 2023-11-17 |
6.7089 EUR |
16,088.9555 APT |
6.7220 EUR |
6.3900 EUR |
7.0630 EUR |
6.6588 EUR |
| 2023-11-16 |
7.1036 EUR |
27,846.7528 APT |
7.1497 EUR |
6.6359 EUR |
7.6324 EUR |
6.7412 EUR |
| 2023-11-15 |
6.8919 EUR |
32,018.0674 APT |
6.5349 EUR |
6.5085 EUR |
7.1498 EUR |
7.1097 EUR |
| 2023-11-14 |
6.7048 EUR |
141,379.0116 APT |
6.7300 EUR |
6.2700 EUR |
6.8537 EUR |
6.5708 EUR |
| 2023-11-13 |
7.1359 EUR |
18,174.0022 APT |
7.3095 EUR |
6.8149 EUR |
7.4867 EUR |
6.9513 EUR |
| 2023-11-12 |
7.5690 EUR |
50,324.9311 APT |
7.1844 EUR |
6.7860 EUR |
7.9536 EUR |
7.2619 EUR |
| 2023-11-11 |
7.0895 EUR |
66,413.1494 APT |
7.0165 EUR |
6.7500 EUR |
7.5000 EUR |
7.0841 EUR |
| 2023-11-10 |
6.9172 EUR |
37,195.7160 APT |
6.8252 EUR |
6.6494 EUR |
7.0904 EUR |
7.0361 EUR |
| 2023-11-09 |
6.6521 EUR |
49,298.2123 APT |
6.9258 EUR |
5.9460 EUR |
7.2900 EUR |
6.7583 EUR |
| 2023-11-08 |
6.8416 EUR |
6,411.9120 APT |
6.6911 EUR |
6.6657 EUR |
7.0480 EUR |
6.9643 EUR |
| 2023-11-07 |
6.8372 EUR |
35,937.5758 APT |
6.9252 EUR |
6.5897 EUR |
7.1628 EUR |
6.8226 EUR |
| 2023-11-06 |
6.7823 EUR |
25,774.6086 APT |
6.4094 EUR |
6.3764 EUR |
6.9637 EUR |
6.8844 EUR |
| 2023-11-05 |
6.5042 EUR |
11,026.8911 APT |
6.5107 EUR |
6.3093 EUR |
6.6773 EUR |
6.4279 EUR |
| 2023-11-04 |
6.4752 EUR |
5,371.0193 APT |
6.2665 EUR |
6.2474 EUR |
6.6042 EUR |
6.5196 EUR |
| 2023-11-03 |
6.1355 EUR |
10,182.2272 APT |
6.2591 EUR |
6.0350 EUR |
6.2864 EUR |
6.2548 EUR |
| 2023-11-02 |
6.5079 EUR |
17,939.6865 APT |
6.7231 EUR |
6.1300 EUR |
6.7911 EUR |
6.2581 EUR |
| 2023-11-01 |
6.6960 EUR |
38,769.9924 APT |
6.6670 EUR |
6.3400 EUR |
6.9194 EUR |
6.7100 EUR |
| 2023-10-31 |
6.7211 EUR |
46,291.0306 APT |
6.5400 EUR |
6.4152 EUR |
7.0093 EUR |
6.5732 EUR |
| 2023-10-30 |
6.4632 EUR |
19,515.8422 APT |
6.3722 EUR |
6.3308 EUR |
6.6100 EUR |
6.4997 EUR |
| 2023-10-29 |
6.4081 EUR |
8,818.9055 APT |
6.4827 EUR |
6.3255 EUR |
6.5250 EUR |
6.4368 EUR |
| 2023-10-28 |
6.3863 EUR |
15,287.6100 APT |
6.2080 EUR |
6.2080 EUR |
6.4824 EUR |
6.4824 EUR |
| 2023-10-27 |
6.1613 EUR |
12,427.3476 APT |
6.1668 EUR |
5.9694 EUR |
6.3999 EUR |
6.2493 EUR |
| 2023-10-26 |
6.3509 EUR |
40,692.1436 APT |
6.4907 EUR |
5.9718 EUR |
6.5873 EUR |
6.1857 EUR |
| 2023-10-25 |
6.2840 EUR |
90,225.7381 APT |
5.9690 EUR |
5.8841 EUR |
6.6551 EUR |
6.5104 EUR |
| 2023-10-24 |
5.8498 EUR |
65,618.9656 APT |
5.7943 EUR |
5.5924 EUR |
6.2020 EUR |
5.8898 EUR |
| 2023-10-23 |
5.7353 EUR |
116,192.4964 APT |
5.8182 EUR |
5.4592 EUR |
6.0478 EUR |
5.7803 EUR |
| 2023-10-22 |
5.7107 EUR |
250,877.8278 APT |
5.2269 EUR |
5.1553 EUR |
6.2000 EUR |
5.7776 EUR |
| 2023-10-21 |
5.3691 EUR |
121,688.4012 APT |
4.8206 EUR |
4.7524 EUR |
5.5233 EUR |
5.2250 EUR |