Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.9390 EUR |
178,254.3200 |
0.9580 EUR |
0.9180 EUR |
0.9620 EUR |
0.9390 EUR |
| 2025-01-20 |
0.9610 EUR |
1,261,177.5400 |
0.9590 EUR |
0.8900 EUR |
1.0370 EUR |
0.9610 EUR |
| 2025-01-19 |
0.9580 EUR |
1,042,113.3700 |
1.0680 EUR |
0.9420 EUR |
1.1030 EUR |
0.9580 EUR |
| 2025-01-18 |
1.0630 EUR |
857,372.6200 |
1.1640 EUR |
1.0450 EUR |
1.1770 EUR |
1.0630 EUR |
| 2025-01-17 |
1.1700 EUR |
171,365.1600 |
1.0810 EUR |
1.0790 EUR |
1.1700 EUR |
1.1700 EUR |
| 2025-01-16 |
1.0730 EUR |
150,686.3000 |
1.1070 EUR |
1.0570 EUR |
1.1160 EUR |
1.0730 EUR |
| 2025-01-15 |
1.1020 EUR |
127,293.0400 |
1.0410 EUR |
1.0050 EUR |
1.1080 EUR |
1.1020 EUR |
| 2025-01-14 |
1.0540 EUR |
127,117.3400 |
0.9930 EUR |
0.9930 EUR |
1.0540 EUR |
1.0540 EUR |
| 2025-01-13 |
0.9700 EUR |
261,057.6000 |
1.0690 EUR |
0.9450 EUR |
1.0980 EUR |
0.9700 EUR |
| 2025-01-12 |
1.0710 EUR |
16,778.4200 |
1.0960 EUR |
1.0710 EUR |
1.0990 EUR |
1.0710 EUR |
| 2025-01-11 |
1.0990 EUR |
58,981.0200 |
1.1010 EUR |
1.0760 EUR |
1.1190 EUR |
1.0990 EUR |
| 2025-01-10 |
1.1040 EUR |
133,791.2100 |
1.0650 EUR |
1.0580 EUR |
1.1070 EUR |
1.1040 EUR |
| 2025-01-09 |
1.0620 EUR |
377,454.3200 |
1.0970 EUR |
1.0270 EUR |
1.1110 EUR |
1.0620 EUR |
| 2025-01-08 |
1.0940 EUR |
282,606.2700 |
1.1580 EUR |
1.0330 EUR |
1.1630 EUR |
1.0940 EUR |
| 2025-01-07 |
1.1530 EUR |
265,567.8500 |
1.3000 EUR |
1.1500 EUR |
1.3150 EUR |
1.1530 EUR |
| 2025-01-06 |
1.3000 EUR |
215,237.8200 |
1.2980 EUR |
1.2900 EUR |
1.3450 EUR |
1.3000 EUR |
| 2025-01-05 |
1.2950 EUR |
38,333.9500 |
1.3030 EUR |
1.2730 EUR |
1.3190 EUR |
1.2950 EUR |
| 2025-01-04 |
1.3050 EUR |
208,568.6900 |
1.3290 EUR |
1.2910 EUR |
1.3380 EUR |
1.3050 EUR |
| 2025-01-03 |
1.3300 EUR |
313,295.2600 |
1.2260 EUR |
1.2110 EUR |
1.3520 EUR |
1.3300 EUR |
| 2025-01-02 |
1.2250 EUR |
218,624.1800 |
1.2020 EUR |
1.1950 EUR |
1.2420 EUR |
1.2250 EUR |
| 2025-01-01 |
1.2010 EUR |
82,251.7300 |
1.1670 EUR |
1.1320 EUR |
1.2610 EUR |
1.2010 EUR |
| 2024-12-31 |
1.1650 EUR |
29,664.1800 |
1.1610 EUR |
1.1370 EUR |
1.2140 EUR |
1.1650 EUR |
| 2024-12-30 |
1.1720 EUR |
208,969.7700 |
1.1740 EUR |
1.1210 EUR |
1.2140 EUR |
1.1720 EUR |
| 2024-12-29 |
1.1610 EUR |
96,587.2600 |
1.1890 EUR |
1.1410 EUR |
1.2240 EUR |
1.1610 EUR |
| 2024-12-28 |
1.1880 EUR |
123,595.8500 |
1.1730 EUR |
1.1340 EUR |
1.2010 EUR |
1.1880 EUR |
| 2024-12-27 |
1.1750 EUR |
393,375.5900 |
1.1360 EUR |
1.1210 EUR |
1.2420 EUR |
1.1750 EUR |
| 2024-12-26 |
1.1350 EUR |
67,338.2500 |
1.1880 EUR |
1.1120 EUR |
1.1990 EUR |
1.1350 EUR |
| 2024-12-25 |
1.1970 EUR |
262,862.7300 |
1.2120 EUR |
1.1860 EUR |
1.2470 EUR |
1.1970 EUR |
| 2024-12-24 |
1.2110 EUR |
296,806.5500 |
1.1840 EUR |
1.1580 EUR |
1.2340 EUR |
1.2110 EUR |
| 2024-12-23 |
1.1860 EUR |
237,095.2800 |
1.0870 EUR |
1.0610 EUR |
1.2120 EUR |
1.1860 EUR |
| 2024-12-22 |
1.0880 EUR |
75,016.0700 |
1.0780 EUR |
1.0550 EUR |
1.1340 EUR |
1.0880 EUR |
| 2024-12-21 |
1.0840 EUR |
104,020.2100 |
1.1600 EUR |
1.0720 EUR |
1.2330 EUR |
1.0840 EUR |
| 2024-12-20 |
1.1640 EUR |
298,805.9500 |
1.1200 EUR |
0.9600 EUR |
1.1800 EUR |
1.1640 EUR |
| 2024-12-19 |
1.1270 EUR |
170,620.6300 |
1.2460 EUR |
1.0940 EUR |
1.2810 EUR |
1.1270 EUR |
| 2024-12-18 |
1.2520 EUR |
166,822.4400 |
1.3950 EUR |
1.2520 EUR |
1.4190 EUR |
1.2520 EUR |
| 2024-12-17 |
1.4100 EUR |
85,139.2500 |
1.4690 EUR |
1.3840 EUR |
1.5450 EUR |
1.4100 EUR |
| 2024-12-16 |
1.4680 EUR |
27,788.4400 |
1.5400 EUR |
1.4460 EUR |
1.5610 EUR |
1.4680 EUR |
| 2024-12-15 |
1.5340 EUR |
11,546.5700 |
1.4550 EUR |
1.4210 EUR |
1.5340 EUR |
1.5340 EUR |
| 2024-12-14 |
1.4510 EUR |
14,563.9700 |
1.5600 EUR |
1.4250 EUR |
1.5600 EUR |
1.4510 EUR |
| 2024-12-13 |
1.5600 EUR |
53,468.3700 |
1.5220 EUR |
1.4760 EUR |
1.5810 EUR |
1.5600 EUR |
| 2024-12-12 |
1.5280 EUR |
267,908.4000 |
1.4510 EUR |
1.4420 EUR |
1.5790 EUR |
1.5280 EUR |
| 2024-12-11 |
1.4560 EUR |
209,368.0500 |
1.3490 EUR |
1.3140 EUR |
1.4780 EUR |
1.4560 EUR |
| 2024-12-10 |
1.3500 EUR |
143,086.2200 |
1.3870 EUR |
1.2340 EUR |
1.4460 EUR |
1.3500 EUR |
| 2024-12-09 |
1.3990 EUR |
168,044.7400 |
1.7760 EUR |
1.1810 EUR |
1.7990 EUR |
1.3990 EUR |
| 2024-12-08 |
1.7800 EUR |
40,742.6200 |
1.7900 EUR |
1.7100 EUR |
1.8240 EUR |
1.7800 EUR |
| 2024-12-07 |
1.7930 EUR |
200,312.9700 |
1.7480 EUR |
1.7250 EUR |
1.8180 EUR |
1.7930 EUR |
| 2024-12-06 |
1.7540 EUR |
159,809.3900 |
1.7290 EUR |
1.7010 EUR |
1.8310 EUR |
1.7540 EUR |
| 2024-12-05 |
1.7380 EUR |
285,850.5200 |
1.8440 EUR |
1.6900 EUR |
1.8710 EUR |
1.7380 EUR |
| 2024-12-04 |
1.8550 EUR |
476,028.8600 |
1.8040 EUR |
1.7560 EUR |
2.0590 EUR |
1.8550 EUR |
| 2024-12-03 |
1.8030 EUR |
752,126.4800 |
1.5210 EUR |
1.4260 EUR |
1.9790 EUR |
1.8030 EUR |