Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
7.7056 EUR |
70,428.9513 APT |
7.5562 EUR |
7.3202 EUR |
8.3134 EUR |
8.1797 EUR |
| 2024-01-09 |
7.5097 EUR |
75,214.0776 APT |
8.0000 EUR |
7.2748 EUR |
8.0082 EUR |
7.5409 EUR |
| 2024-01-08 |
7.7612 EUR |
55,416.3361 APT |
7.7392 EUR |
7.1487 EUR |
8.1051 EUR |
8.0160 EUR |
| 2024-01-07 |
8.1891 EUR |
38,130.0759 APT |
8.2604 EUR |
7.6641 EUR |
8.4963 EUR |
7.8071 EUR |
| 2024-01-06 |
8.3523 EUR |
77,761.2020 APT |
8.8532 EUR |
8.1178 EUR |
8.8532 EUR |
8.2668 EUR |
| 2024-01-05 |
9.3970 EUR |
148,152.8490 APT |
9.4414 EUR |
8.6164 EUR |
10.0280 EUR |
8.8586 EUR |
| 2024-01-04 |
9.5145 EUR |
252,986.3528 APT |
8.3627 EUR |
8.0986 EUR |
10.1920 EUR |
9.4136 EUR |
| 2024-01-03 |
8.4962 EUR |
73,497.8295 APT |
9.3920 EUR |
7.1733 EUR |
9.4958 EUR |
8.3375 EUR |
| 2024-01-02 |
9.2599 EUR |
43,496.2545 APT |
8.9868 EUR |
8.9569 EUR |
9.4746 EUR |
9.2642 EUR |
| 2024-01-01 |
8.8727 EUR |
25,753.2872 APT |
8.5744 EUR |
8.4000 EUR |
9.1126 EUR |
9.0146 EUR |
| 2023-12-31 |
8.6492 EUR |
15,978.3988 APT |
8.5195 EUR |
8.3253 EUR |
8.8661 EUR |
8.4750 EUR |
| 2023-12-30 |
8.6998 EUR |
8,356.9923 APT |
8.7916 EUR |
8.5380 EUR |
8.8768 EUR |
8.5484 EUR |
| 2023-12-29 |
8.8385 EUR |
42,270.8547 APT |
8.7707 EUR |
8.5174 EUR |
9.1830 EUR |
8.7422 EUR |
| 2023-12-28 |
8.9099 EUR |
54,750.1858 APT |
9.1535 EUR |
8.5954 EUR |
9.3510 EUR |
8.7056 EUR |
| 2023-12-27 |
9.2651 EUR |
77,719.5251 APT |
9.7468 EUR |
9.0405 EUR |
9.9499 EUR |
9.1074 EUR |
| 2023-12-26 |
9.2726 EUR |
144,920.5188 APT |
9.4363 EUR |
8.3148 EUR |
9.8716 EUR |
9.7274 EUR |
| 2023-12-25 |
9.2627 EUR |
154,265.6020 APT |
8.4926 EUR |
8.3523 EUR |
9.7391 EUR |
9.4715 EUR |
| 2023-12-24 |
8.6381 EUR |
122,747.9241 APT |
8.4748 EUR |
8.2500 EUR |
9.0000 EUR |
8.3942 EUR |
| 2023-12-23 |
8.6219 EUR |
212,780.9773 APT |
8.4368 EUR |
8.1938 EUR |
9.2358 EUR |
8.4706 EUR |
| 2023-12-22 |
7.9510 EUR |
78,602.3417 APT |
7.7324 EUR |
7.5601 EUR |
8.5696 EUR |
8.4505 EUR |
| 2023-12-21 |
7.7149 EUR |
47,375.6564 APT |
7.4016 EUR |
7.3242 EUR |
7.9144 EUR |
7.7928 EUR |
| 2023-12-20 |
7.4720 EUR |
35,511.8630 APT |
7.3457 EUR |
7.2370 EUR |
7.5950 EUR |
7.3845 EUR |
| 2023-12-19 |
7.2116 EUR |
21,800.4524 APT |
7.2358 EUR |
6.9997 EUR |
7.3889 EUR |
7.2208 EUR |
| 2023-12-18 |
7.1567 EUR |
43,398.5433 APT |
7.4201 EUR |
6.8439 EUR |
7.4240 EUR |
7.2128 EUR |
| 2023-12-17 |
7.5121 EUR |
24,312.5166 APT |
7.5117 EUR |
7.3357 EUR |
7.6449 EUR |
7.4430 EUR |
| 2023-12-16 |
7.6439 EUR |
70,192.3277 APT |
7.5904 EUR |
7.4335 EUR |
7.8000 EUR |
7.5749 EUR |
| 2023-12-15 |
7.5610 EUR |
74,660.9092 APT |
7.6555 EUR |
7.3755 EUR |
7.6792 EUR |
7.5750 EUR |
| 2023-12-14 |
7.6764 EUR |
185,415.5220 APT |
7.8937 EUR |
7.2807 EUR |
7.9561 EUR |
7.6569 EUR |
| 2023-12-13 |
7.8361 EUR |
145,680.4192 APT |
8.3602 EUR |
7.5658 EUR |
8.5500 EUR |
7.8703 EUR |
| 2023-12-12 |
8.0988 EUR |
192,548.8332 APT |
7.2651 EUR |
7.2526 EUR |
8.4900 EUR |
8.4797 EUR |
| 2023-12-11 |
7.2063 EUR |
55,998.2033 APT |
7.8095 EUR |
6.8400 EUR |
7.8411 EUR |
7.2403 EUR |
| 2023-12-10 |
7.6421 EUR |
47,724.5433 APT |
7.7200 EUR |
7.4291 EUR |
7.8881 EUR |
7.8881 EUR |
| 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 |