Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
1.5170 EUR |
337,187.9700 |
1.4350 EUR |
1.3630 EUR |
1.5260 EUR |
1.5170 EUR |
| 2024-12-01 |
1.4370 EUR |
235,887.1000 |
1.4080 EUR |
1.3560 EUR |
1.5420 EUR |
1.4370 EUR |
| 2024-11-30 |
1.4190 EUR |
105,773.0500 |
1.3370 EUR |
1.3060 EUR |
1.4800 EUR |
1.4190 EUR |
| 2024-11-29 |
1.3410 EUR |
266,414.5000 |
1.3150 EUR |
1.2510 EUR |
1.3550 EUR |
1.3410 EUR |
| 2024-11-28 |
1.3150 EUR |
267,071.0700 |
1.2380 EUR |
1.2200 EUR |
1.3560 EUR |
1.3150 EUR |
| 2024-11-27 |
1.2480 EUR |
51,176.1700 |
1.2250 EUR |
1.1920 EUR |
1.2530 EUR |
1.2480 EUR |
| 2024-11-26 |
1.2150 EUR |
193,425.1500 |
1.2540 EUR |
1.1540 EUR |
1.3200 EUR |
1.2150 EUR |
| 2024-11-25 |
1.2600 EUR |
210,548.2400 |
1.3100 EUR |
1.2170 EUR |
1.3300 EUR |
1.2600 EUR |
| 2024-11-24 |
1.3120 EUR |
272,638.6800 |
1.2440 EUR |
1.1580 EUR |
1.3710 EUR |
1.3120 EUR |
| 2024-11-23 |
1.2370 EUR |
629,695.2600 |
1.1660 EUR |
1.1300 EUR |
1.2610 EUR |
1.2370 EUR |
| 2024-11-22 |
1.1660 EUR |
545,429.9000 |
1.1080 EUR |
1.0770 EUR |
1.1700 EUR |
1.1660 EUR |
| 2024-11-21 |
1.1100 EUR |
708,686.8000 |
1.0800 EUR |
1.0320 EUR |
1.1240 EUR |
1.1100 EUR |
| 2024-11-20 |
1.0810 EUR |
456,060.7000 |
1.0640 EUR |
0.9990 EUR |
1.1000 EUR |
1.0810 EUR |
| 2024-11-19 |
1.0690 EUR |
86,481.3400 |
1.0890 EUR |
1.0260 EUR |
1.1010 EUR |
1.0690 EUR |
| 2024-11-18 |
1.0860 EUR |
334,989.0300 |
1.0160 EUR |
1.0160 EUR |
1.0960 EUR |
1.0860 EUR |
| 2024-11-17 |
1.0210 EUR |
159,967.9900 |
1.0860 EUR |
1.0060 EUR |
1.0930 EUR |
1.0210 EUR |
| 2024-11-16 |
1.0940 EUR |
131,163.4700 |
1.0320 EUR |
1.0280 EUR |
1.2470 EUR |
1.0940 EUR |
| 2024-11-15 |
1.0320 EUR |
272,357.7000 |
0.9950 EUR |
0.9550 EUR |
1.0360 EUR |
1.0320 EUR |
| 2024-11-14 |
0.9980 EUR |
155,967.8000 |
1.0760 EUR |
0.9920 EUR |
1.1240 EUR |
0.9980 EUR |
| 2024-11-13 |
1.0770 EUR |
98,269.2900 |
1.0540 EUR |
0.9500 EUR |
1.1030 EUR |
1.0770 EUR |
| 2024-11-12 |
1.0560 EUR |
250,526.8700 |
1.0880 EUR |
0.9560 EUR |
1.1600 EUR |
1.0560 EUR |
| 2024-11-11 |
1.0930 EUR |
67,488.9100 |
1.0370 EUR |
1.0030 EUR |
1.0940 EUR |
1.0930 EUR |
| 2024-11-10 |
1.0380 EUR |
144,760.8800 |
1.0370 EUR |
0.9720 EUR |
1.1050 EUR |
1.0380 EUR |
| 2024-11-09 |
1.0340 EUR |
57,233.4200 |
0.9750 EUR |
0.9470 EUR |
1.0380 EUR |
1.0340 EUR |
| 2024-11-08 |
0.9780 EUR |
117,009.2800 |
0.9880 EUR |
0.9340 EUR |
0.9950 EUR |
0.9780 EUR |
| 2024-11-07 |
0.9810 EUR |
59,190.9900 |
1.0030 EUR |
0.9690 EUR |
1.0610 EUR |
0.9810 EUR |
| 2024-11-06 |
1.0000 EUR |
533,918.9100 |
0.8960 EUR |
0.8960 EUR |
1.0090 EUR |
1.0000 EUR |
| 2024-11-05 |
0.8940 EUR |
113,692.6300 |
0.8390 EUR |
0.8370 EUR |
0.9570 EUR |
0.8940 EUR |
| 2024-11-04 |
0.8370 EUR |
116,358.3800 |
0.8550 EUR |
0.7960 EUR |
0.8670 EUR |
0.8370 EUR |
| 2024-11-03 |
0.8510 EUR |
172,881.9000 |
0.9260 EUR |
0.8040 EUR |
0.9470 EUR |
0.8510 EUR |
| 2024-11-02 |
0.9230 EUR |
27,744.1600 |
0.9370 EUR |
0.9000 EUR |
0.9460 EUR |
0.9230 EUR |
| 2024-11-01 |
0.9370 EUR |
84,587.3600 |
0.9200 EUR |
0.8870 EUR |
0.9520 EUR |
0.9370 EUR |
| 2024-10-31 |
0.9250 EUR |
79,619.7300 |
1.0100 EUR |
0.9130 EUR |
1.0140 EUR |
0.9250 EUR |
| 2024-10-30 |
1.0050 EUR |
99,011.6000 |
1.0090 EUR |
0.9840 EUR |
1.0440 EUR |
1.0050 EUR |
| 2024-10-29 |
0.9990 EUR |
117,224.4100 |
0.9620 EUR |
0.9610 EUR |
1.0280 EUR |
0.9990 EUR |
| 2024-10-28 |
0.9660 EUR |
120,332.6200 |
1.0400 EUR |
0.9180 EUR |
1.0400 EUR |
0.9660 EUR |
| 2024-10-27 |
1.0430 EUR |
112,623.9500 |
0.9850 EUR |
0.9360 EUR |
1.1030 EUR |
1.0430 EUR |
| 2024-10-26 |
0.9860 EUR |
98,979.0000 |
0.9780 EUR |
0.9380 EUR |
1.0040 EUR |
0.9860 EUR |
| 2024-10-25 |
0.9780 EUR |
495,937.0500 |
1.0610 EUR |
0.9550 EUR |
1.2060 EUR |
0.9780 EUR |
| 2024-10-24 |
1.0540 EUR |
999,394.4700 |
1.0510 EUR |
1.0020 EUR |
1.1110 EUR |
1.0540 EUR |
| 2024-10-23 |
1.0460 EUR |
489,266.2200 |
1.2520 EUR |
1.0360 EUR |
1.2520 EUR |
1.0460 EUR |
| 2024-10-22 |
1.2510 EUR |
685,411.5000 |
1.4510 EUR |
1.1610 EUR |
1.5170 EUR |
1.2510 EUR |
| 2024-10-21 |
1.4470 EUR |
2,108,347.0100 |
1.3680 EUR |
1.2840 EUR |
1.6130 EUR |
1.4470 EUR |
| 2024-10-20 |
1.3690 EUR |
1,769,894.8000 |
0.7990 EUR |
0.7930 EUR |
1.5900 EUR |
1.3690 EUR |
| 2024-10-19 |
0.8000 EUR |
231,936.1000 |
0.6780 EUR |
0.6750 EUR |
0.8500 EUR |
0.8000 EUR |
| 2024-10-18 |
0.6760 EUR |
60,685.6300 |
0.6560 EUR |
0.6550 EUR |
0.6800 EUR |
0.6760 EUR |
| 2024-10-17 |
0.6470 EUR |
113,160.7900 |
0.6640 EUR |
0.6360 EUR |
0.6660 EUR |
0.6470 EUR |
| 2024-10-16 |
0.6660 EUR |
73,165.3500 |
0.6820 EUR |
0.6590 EUR |
0.6830 EUR |
0.6660 EUR |
| 2024-10-15 |
0.6810 EUR |
160,861.8800 |
0.7110 EUR |
0.6730 EUR |
0.7190 EUR |
0.6810 EUR |
| 2024-10-14 |
0.7100 EUR |
191,522.0400 |
0.6660 EUR |
0.6560 EUR |
0.7110 EUR |
0.7100 EUR |