Identifier on Bitvavo: APT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
4.8222 EUR |
7,862.4469 APT |
4.6954 EUR |
4.6905 EUR |
4.9140 EUR |
4.7823 EUR |
| 2023-10-19 |
4.6492 EUR |
5,034.3050 APT |
4.6897 EUR |
4.5721 EUR |
4.7604 EUR |
4.6240 EUR |
| 2023-10-18 |
4.6752 EUR |
713.9537 APT |
4.6866 EUR |
4.6473 EUR |
4.7500 EUR |
4.6952 EUR |
| 2023-10-17 |
4.7449 EUR |
5,118.3634 APT |
4.8921 EUR |
4.6141 EUR |
4.8921 EUR |
4.6990 EUR |
| 2023-10-16 |
4.7910 EUR |
4,893.8608 APT |
4.6885 EUR |
4.6785 EUR |
4.9609 EUR |
4.8077 EUR |
| 2023-10-15 |
4.6757 EUR |
1,179.4991 APT |
4.6758 EUR |
4.6412 EUR |
4.7026 EUR |
4.6955 EUR |
| 2023-10-14 |
4.6981 EUR |
872.5554 APT |
4.6759 EUR |
4.6640 EUR |
4.7284 EUR |
4.7259 EUR |
| 2023-10-13 |
4.6383 EUR |
3,517.3214 APT |
4.6202 EUR |
4.5618 EUR |
4.7203 EUR |
4.6978 EUR |
| 2023-10-12 |
4.5774 EUR |
1,076.3253 APT |
4.5251 EUR |
4.4657 EUR |
4.6751 EUR |
4.5628 EUR |
| 2023-10-11 |
4.5743 EUR |
8,286.0333 APT |
4.6296 EUR |
4.4859 EUR |
4.6393 EUR |
4.5525 EUR |
| 2023-10-10 |
4.6353 EUR |
1,662.4652 APT |
4.6500 EUR |
4.5600 EUR |
4.7239 EUR |
4.6301 EUR |
| 2023-10-09 |
4.7217 EUR |
8,970.7849 APT |
4.9097 EUR |
4.6050 EUR |
4.9504 EUR |
4.7055 EUR |
| 2023-10-08 |
4.9480 EUR |
2,447.1910 APT |
4.9743 EUR |
4.9138 EUR |
4.9744 EUR |
4.9314 EUR |
| 2023-10-07 |
4.9751 EUR |
919.8963 APT |
5.0121 EUR |
4.9509 EUR |
5.0324 EUR |
4.9641 EUR |
| 2023-10-06 |
5.0080 EUR |
2,251.8632 APT |
4.9895 EUR |
4.9568 EUR |
5.0652 EUR |
5.0430 EUR |
| 2023-10-05 |
5.0434 EUR |
2,173.9934 APT |
5.0779 EUR |
4.9533 EUR |
5.0837 EUR |
4.9866 EUR |
| 2023-10-04 |
5.0193 EUR |
2,706.2174 APT |
5.0648 EUR |
4.9342 EUR |
5.0835 EUR |
5.0835 EUR |
| 2023-10-03 |
5.1379 EUR |
3,026.1424 APT |
5.1505 EUR |
5.1000 EUR |
5.1805 EUR |
5.1439 EUR |