Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-05 |
7.4100 EUR |
47,489.9600 |
7.2310 EUR |
7.2100 EUR |
7.5350 EUR |
7.4100 EUR |
| 2022-08-04 |
7.2600 EUR |
109,386.6300 |
7.0500 EUR |
6.9970 EUR |
7.5940 EUR |
7.2600 EUR |
| 2022-08-03 |
7.0540 EUR |
140,231.6800 |
6.5400 EUR |
6.4700 EUR |
7.4000 EUR |
7.0540 EUR |
| 2022-08-02 |
6.6240 EUR |
118,737.0700 |
6.4670 EUR |
6.0500 EUR |
6.8500 EUR |
6.6240 EUR |
| 2022-08-01 |
6.5200 EUR |
108,592.7700 |
6.5620 EUR |
6.3080 EUR |
7.1000 EUR |
6.5200 EUR |
| 2022-07-31 |
6.5980 EUR |
63,099.5400 |
6.5400 EUR |
6.4700 EUR |
7.1430 EUR |
6.5980 EUR |
| 2022-07-30 |
6.6020 EUR |
151,406.6500 |
6.5420 EUR |
6.4400 EUR |
6.9700 EUR |
6.6020 EUR |
| 2022-07-29 |
6.5300 EUR |
248,227.8600 |
6.8110 EUR |
6.3950 EUR |
7.0050 EUR |
6.5300 EUR |
| 2022-07-28 |
6.7950 EUR |
244,406.3400 |
6.6770 EUR |
6.2530 EUR |
7.0920 EUR |
6.7950 EUR |
| 2022-07-27 |
6.5730 EUR |
127,400.2700 |
5.7030 EUR |
5.5600 EUR |
6.5730 EUR |
6.5730 EUR |
| 2022-07-26 |
5.6600 EUR |
66,427.2700 |
5.8900 EUR |
5.3670 EUR |
5.9200 EUR |
5.6600 EUR |
| 2022-07-25 |
6.0530 EUR |
51,415.6400 |
6.3370 EUR |
5.9050 EUR |
6.5010 EUR |
6.0530 EUR |
| 2022-07-24 |
6.3300 EUR |
56,487.3400 |
6.5700 EUR |
6.3000 EUR |
6.7980 EUR |
6.3300 EUR |
| 2022-07-23 |
6.5640 EUR |
121,393.1900 |
6.0500 EUR |
6.0100 EUR |
6.7500 EUR |
6.5640 EUR |
| 2022-07-22 |
6.1150 EUR |
164,037.5000 |
6.2890 EUR |
6.0500 EUR |
6.8300 EUR |
6.1150 EUR |
| 2022-07-21 |
6.2540 EUR |
106,551.0000 |
5.7750 EUR |
5.5270 EUR |
6.4040 EUR |
6.2540 EUR |
| 2022-07-20 |
5.7920 EUR |
141,570.3800 |
5.9270 EUR |
5.7140 EUR |
6.3800 EUR |
5.7920 EUR |
| 2022-07-19 |
5.9400 EUR |
208,038.9800 |
5.8700 EUR |
5.5100 EUR |
6.2000 EUR |
5.9400 EUR |
| 2022-07-18 |
5.8600 EUR |
175,464.3900 |
4.9260 EUR |
4.9260 EUR |
6.1570 EUR |
5.8600 EUR |
| 2022-07-17 |
5.0390 EUR |
75,560.0900 |
4.7390 EUR |
4.6000 EUR |
5.1200 EUR |
5.0390 EUR |
| 2022-07-16 |
4.7090 EUR |
62,736.1300 |
4.5540 EUR |
4.4120 EUR |
4.8450 EUR |
4.7090 EUR |
| 2022-07-15 |
4.5700 EUR |
169,129.4900 |
4.6880 EUR |
4.4900 EUR |
4.7700 EUR |
4.5700 EUR |
| 2022-07-14 |
4.6840 EUR |
102,719.1100 |
4.5650 EUR |
4.3280 EUR |
4.7440 EUR |
4.6840 EUR |
| 2022-07-13 |
4.4490 EUR |
174,841.1000 |
4.2250 EUR |
4.1790 EUR |
4.5400 EUR |
4.4490 EUR |
| 2022-07-12 |
4.2140 EUR |
46,812.4700 |
4.3020 EUR |
4.1600 EUR |
4.3800 EUR |
4.2140 EUR |
| 2022-07-11 |
4.2760 EUR |
51,614.8500 |
4.6940 EUR |
4.2700 EUR |
4.7000 EUR |
4.2760 EUR |
| 2022-07-10 |
4.7170 EUR |
24,689.5200 |
4.8900 EUR |
4.6200 EUR |
4.9500 EUR |
4.7170 EUR |
| 2022-07-09 |
4.9440 EUR |
13,779.3400 |
4.8780 EUR |
4.8700 EUR |
5.0000 EUR |
4.9440 EUR |
| 2022-07-08 |
4.9240 EUR |
120,092.7900 |
5.0340 EUR |
4.8400 EUR |
5.1910 EUR |
4.9240 EUR |
| 2022-07-07 |
4.9940 EUR |
132,373.9400 |
4.9430 EUR |
4.7820 EUR |
5.1590 EUR |
4.9940 EUR |
| 2022-07-06 |
4.9700 EUR |
154,926.3900 |
4.8070 EUR |
4.6300 EUR |
5.0610 EUR |
4.9700 EUR |
| 2022-07-05 |
4.8510 EUR |
168,122.2300 |
4.7000 EUR |
4.4800 EUR |
4.9010 EUR |
4.8510 EUR |
| 2022-07-04 |
4.6940 EUR |
43,661.6700 |
4.3730 EUR |
4.2300 EUR |
4.7100 EUR |
4.6940 EUR |
| 2022-07-03 |
4.3710 EUR |
24,209.1400 |
4.3230 EUR |
4.2870 EUR |
4.5100 EUR |
4.3710 EUR |
| 2022-07-02 |
4.3500 EUR |
32,541.7700 |
4.3600 EUR |
4.1800 EUR |
4.4300 EUR |
4.3500 EUR |
| 2022-07-01 |
4.4030 EUR |
100,863.0400 |
4.4150 EUR |
4.1600 EUR |
4.6030 EUR |
4.4030 EUR |
| 2022-06-30 |
4.2950 EUR |
115,842.4100 |
4.4740 EUR |
4.0400 EUR |
4.5410 EUR |
4.2950 EUR |
| 2022-06-29 |
4.4810 EUR |
217,357.1400 |
4.6460 EUR |
4.3930 EUR |
4.8700 EUR |
4.4810 EUR |
| 2022-06-28 |
4.7930 EUR |
438,453.6100 |
4.8100 EUR |
4.5300 EUR |
5.2700 EUR |
4.7930 EUR |
| 2022-06-27 |
4.8930 EUR |
219,651.5000 |
4.4380 EUR |
4.4000 EUR |
4.9600 EUR |
4.8930 EUR |
| 2022-06-26 |
4.4660 EUR |
325,836.2100 |
4.3000 EUR |
4.2800 EUR |
5.0300 EUR |
4.4660 EUR |
| 2022-06-25 |
4.3100 EUR |
148,897.7900 |
4.2450 EUR |
4.0640 EUR |
4.4250 EUR |
4.3100 EUR |
| 2022-06-24 |
4.2700 EUR |
129,822.4000 |
4.1760 EUR |
4.1290 EUR |
4.3830 EUR |
4.2700 EUR |
| 2022-06-23 |
4.1970 EUR |
145,147.8200 |
3.7620 EUR |
3.7540 EUR |
4.2580 EUR |
4.1970 EUR |
| 2022-06-22 |
3.8770 EUR |
158,081.0400 |
4.1420 EUR |
3.7900 EUR |
4.1420 EUR |
3.8770 EUR |
| 2022-06-21 |
4.2140 EUR |
182,341.9400 |
4.2500 EUR |
4.1000 EUR |
4.7150 EUR |
4.2140 EUR |
| 2022-06-20 |
4.2280 EUR |
367,806.9400 |
3.9420 EUR |
3.6700 EUR |
4.5850 EUR |
4.2280 EUR |
| 2022-06-19 |
3.8970 EUR |
313,102.1800 |
3.4540 EUR |
3.2500 EUR |
4.3050 EUR |
3.8970 EUR |
| 2022-06-18 |
3.4900 EUR |
291,751.8800 |
3.5500 EUR |
2.9730 EUR |
3.6800 EUR |
3.4900 EUR |
| 2022-06-17 |
3.5770 EUR |
191,664.9700 |
3.1910 EUR |
3.1700 EUR |
3.6600 EUR |
3.5770 EUR |