Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
5.5900 EUR |
60,857.8800 |
5.8630 EUR |
5.5370 EUR |
5.8810 EUR |
5.5900 EUR |
| 2022-09-23 |
5.8890 EUR |
175,111.0700 |
5.9950 EUR |
5.5960 EUR |
6.2010 EUR |
5.8890 EUR |
| 2022-09-22 |
6.0390 EUR |
105,344.6500 |
5.8830 EUR |
5.7000 EUR |
6.1200 EUR |
6.0390 EUR |
| 2022-09-21 |
5.8970 EUR |
177,052.7900 |
5.7000 EUR |
5.5550 EUR |
6.4620 EUR |
5.8970 EUR |
| 2022-09-20 |
5.7380 EUR |
99,521.9500 |
5.8530 EUR |
5.5800 EUR |
6.0000 EUR |
5.7380 EUR |
| 2022-09-19 |
5.9670 EUR |
211,000.0700 |
5.0900 EUR |
4.9300 EUR |
6.1840 EUR |
5.9670 EUR |
| 2022-09-18 |
5.1690 EUR |
101,019.0400 |
5.6340 EUR |
5.0140 EUR |
5.7120 EUR |
5.1690 EUR |
| 2022-09-17 |
5.6400 EUR |
73,981.8900 |
4.6660 EUR |
4.6660 EUR |
5.7810 EUR |
5.6400 EUR |
| 2022-09-16 |
4.6590 EUR |
53,866.4800 |
4.9180 EUR |
4.5580 EUR |
4.9800 EUR |
4.6590 EUR |
| 2022-09-15 |
4.9970 EUR |
67,341.1600 |
5.1060 EUR |
4.8940 EUR |
5.3800 EUR |
4.9970 EUR |
| 2022-09-14 |
5.0980 EUR |
68,215.4700 |
5.1500 EUR |
4.8340 EUR |
5.2690 EUR |
5.0980 EUR |
| 2022-09-13 |
5.1960 EUR |
251,721.7000 |
5.4240 EUR |
5.0360 EUR |
5.7950 EUR |
5.1960 EUR |
| 2022-09-12 |
5.4250 EUR |
162,430.1000 |
5.6300 EUR |
5.1740 EUR |
5.6300 EUR |
5.4250 EUR |
| 2022-09-11 |
5.6360 EUR |
542,181.4500 |
5.0430 EUR |
4.9300 EUR |
5.7950 EUR |
5.6360 EUR |
| 2022-09-10 |
5.0650 EUR |
187,584.7600 |
5.0340 EUR |
4.8920 EUR |
5.0940 EUR |
5.0650 EUR |
| 2022-09-09 |
5.0120 EUR |
399,282.1500 |
4.4940 EUR |
4.4790 EUR |
5.2520 EUR |
5.0120 EUR |
| 2022-09-08 |
4.4900 EUR |
156,510.2600 |
4.4260 EUR |
4.3740 EUR |
4.5570 EUR |
4.4900 EUR |
| 2022-09-07 |
4.4410 EUR |
70,682.6700 |
4.3330 EUR |
4.2170 EUR |
4.4600 EUR |
4.4410 EUR |
| 2022-09-06 |
4.3910 EUR |
94,295.4100 |
4.7710 EUR |
4.3320 EUR |
4.8300 EUR |
4.3910 EUR |
| 2022-09-05 |
4.7500 EUR |
50,283.8500 |
4.8500 EUR |
4.6700 EUR |
4.8820 EUR |
4.7500 EUR |
| 2022-09-04 |
4.8000 EUR |
40,965.6000 |
4.7800 EUR |
4.7300 EUR |
4.8330 EUR |
4.8000 EUR |
| 2022-09-03 |
4.7500 EUR |
48,916.8800 |
4.7000 EUR |
4.6900 EUR |
4.8110 EUR |
4.7500 EUR |
| 2022-09-02 |
4.7120 EUR |
53,442.7100 |
4.7740 EUR |
4.6700 EUR |
4.8700 EUR |
4.7120 EUR |
| 2022-09-01 |
4.7900 EUR |
56,681.0300 |
4.7400 EUR |
4.6350 EUR |
4.8000 EUR |
4.7900 EUR |
| 2022-08-31 |
4.7500 EUR |
74,642.8900 |
4.8100 EUR |
4.7380 EUR |
4.9800 EUR |
4.7500 EUR |
| 2022-08-30 |
4.8660 EUR |
83,564.6600 |
4.9750 EUR |
4.6650 EUR |
5.0800 EUR |
4.8660 EUR |
| 2022-08-29 |
4.9870 EUR |
119,279.1800 |
4.6900 EUR |
4.6230 EUR |
4.9930 EUR |
4.9870 EUR |
| 2022-08-28 |
4.7930 EUR |
98,680.9800 |
4.7600 EUR |
4.6970 EUR |
5.0900 EUR |
4.7930 EUR |
| 2022-08-27 |
4.7690 EUR |
161,371.2800 |
4.7880 EUR |
4.6840 EUR |
4.8580 EUR |
4.7690 EUR |
| 2022-08-26 |
4.7720 EUR |
244,368.6000 |
5.3930 EUR |
4.7610 EUR |
5.3930 EUR |
4.7720 EUR |
| 2022-08-25 |
5.3400 EUR |
102,048.0300 |
5.3420 EUR |
5.1980 EUR |
5.4720 EUR |
5.3400 EUR |
| 2022-08-24 |
5.3450 EUR |
224,574.1700 |
5.2500 EUR |
5.0900 EUR |
5.6110 EUR |
5.3450 EUR |
| 2022-08-23 |
5.2630 EUR |
52,057.4600 |
5.2500 EUR |
5.0500 EUR |
5.3120 EUR |
5.2630 EUR |
| 2022-08-22 |
5.1680 EUR |
38,010.2500 |
5.1760 EUR |
4.9000 EUR |
5.1800 EUR |
5.1680 EUR |
| 2022-08-21 |
5.2100 EUR |
37,754.4800 |
5.0300 EUR |
4.8500 EUR |
5.3300 EUR |
5.2100 EUR |
| 2022-08-20 |
5.0400 EUR |
55,600.6400 |
5.1030 EUR |
4.8300 EUR |
5.3140 EUR |
5.0400 EUR |
| 2022-08-19 |
5.1210 EUR |
323,334.9700 |
5.7290 EUR |
5.0610 EUR |
5.7500 EUR |
5.1210 EUR |
| 2022-08-18 |
5.7130 EUR |
122,616.4100 |
6.0010 EUR |
5.5000 EUR |
6.3100 EUR |
5.7130 EUR |
| 2022-08-17 |
5.9140 EUR |
43,243.9700 |
6.1100 EUR |
5.8510 EUR |
6.3280 EUR |
5.9140 EUR |
| 2022-08-16 |
6.0900 EUR |
26,941.7500 |
6.1240 EUR |
6.0100 EUR |
6.2700 EUR |
6.0900 EUR |
| 2022-08-15 |
6.2090 EUR |
39,032.5300 |
6.2140 EUR |
6.1000 EUR |
6.6400 EUR |
6.2090 EUR |
| 2022-08-14 |
6.2120 EUR |
91,395.3500 |
6.5000 EUR |
6.1800 EUR |
6.7200 EUR |
6.2120 EUR |
| 2022-08-13 |
6.4800 EUR |
49,138.4600 |
6.8430 EUR |
6.4240 EUR |
6.9670 EUR |
6.4800 EUR |
| 2022-08-12 |
6.8200 EUR |
28,386.1700 |
6.7100 EUR |
6.5500 EUR |
6.8200 EUR |
6.8200 EUR |
| 2022-08-11 |
6.6780 EUR |
48,799.0000 |
6.8880 EUR |
6.5920 EUR |
7.0500 EUR |
6.6780 EUR |
| 2022-08-10 |
6.8700 EUR |
77,749.1200 |
6.8600 EUR |
6.5200 EUR |
7.0700 EUR |
6.8700 EUR |
| 2022-08-09 |
6.9270 EUR |
43,447.2600 |
7.1900 EUR |
6.6640 EUR |
7.3400 EUR |
6.9270 EUR |
| 2022-08-08 |
7.1510 EUR |
25,533.6500 |
7.0900 EUR |
7.0600 EUR |
7.4100 EUR |
7.1510 EUR |
| 2022-08-07 |
7.0700 EUR |
24,180.9100 |
7.1320 EUR |
6.9840 EUR |
7.2460 EUR |
7.0700 EUR |
| 2022-08-06 |
7.1410 EUR |
38,049.4300 |
7.4290 EUR |
7.0940 EUR |
7.4310 EUR |
7.1410 EUR |