Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
18.3200 EUR |
125,680.1000 |
16.9700 EUR |
16.7770 EUR |
18.8700 EUR |
18.3200 EUR |
| 2022-04-26 |
17.1500 EUR |
249,507.4700 |
18.0470 EUR |
16.3200 EUR |
18.2500 EUR |
17.1500 EUR |
| 2022-04-25 |
16.9170 EUR |
322,679.5000 |
15.6170 EUR |
14.9890 EUR |
17.1380 EUR |
16.9170 EUR |
| 2022-04-24 |
15.7270 EUR |
276,415.6500 |
15.4400 EUR |
14.7690 EUR |
16.5300 EUR |
15.7270 EUR |
| 2022-04-23 |
15.4750 EUR |
429,461.7400 |
14.2380 EUR |
14.0580 EUR |
17.0430 EUR |
15.4750 EUR |
| 2022-04-22 |
14.0130 EUR |
256,477.0100 |
13.1700 EUR |
12.6490 EUR |
14.2600 EUR |
14.0130 EUR |
| 2022-04-21 |
13.0990 EUR |
327,211.3900 |
15.4530 EUR |
12.9970 EUR |
15.4600 EUR |
13.0990 EUR |
| 2022-04-20 |
15.8300 EUR |
596,304.0700 |
12.3960 EUR |
12.0200 EUR |
16.0800 EUR |
15.8300 EUR |
| 2022-04-19 |
12.3800 EUR |
355,019.7600 |
11.0350 EUR |
10.8400 EUR |
12.5270 EUR |
12.3800 EUR |
| 2022-04-18 |
10.9880 EUR |
195,276.2500 |
10.8140 EUR |
10.1200 EUR |
11.0000 EUR |
10.9880 EUR |
| 2022-04-17 |
10.6780 EUR |
169,579.3400 |
10.7900 EUR |
10.6180 EUR |
11.2030 EUR |
10.6780 EUR |
| 2022-04-16 |
10.8200 EUR |
187,041.9800 |
11.3220 EUR |
10.4610 EUR |
11.3710 EUR |
10.8200 EUR |
| 2022-04-15 |
11.3130 EUR |
211,406.7100 |
11.3260 EUR |
11.1000 EUR |
11.6750 EUR |
11.3130 EUR |
| 2022-04-14 |
11.3050 EUR |
396,460.1300 |
12.1530 EUR |
11.0300 EUR |
12.4330 EUR |
11.3050 EUR |
| 2022-04-13 |
12.2660 EUR |
452,145.8800 |
10.6900 EUR |
10.5900 EUR |
12.3500 EUR |
12.2660 EUR |
| 2022-04-12 |
10.6950 EUR |
306,675.6600 |
10.0800 EUR |
9.8490 EUR |
11.1430 EUR |
10.6950 EUR |
| 2022-04-11 |
10.2670 EUR |
649,508.4300 |
11.0970 EUR |
9.7900 EUR |
11.2310 EUR |
10.2670 EUR |
| 2022-04-10 |
10.9630 EUR |
371,357.1100 |
10.0750 EUR |
9.9700 EUR |
11.3700 EUR |
10.9630 EUR |
| 2022-04-09 |
10.0890 EUR |
58,305.3100 |
9.9090 EUR |
9.7590 EUR |
10.1690 EUR |
10.0890 EUR |
| 2022-04-08 |
9.8940 EUR |
265,241.5600 |
10.2670 EUR |
9.8140 EUR |
10.6920 EUR |
9.8940 EUR |
| 2022-04-07 |
10.2360 EUR |
359,407.2100 |
9.7500 EUR |
9.7500 EUR |
10.3540 EUR |
10.2360 EUR |
| 2022-04-06 |
9.7900 EUR |
276,258.1800 |
10.6450 EUR |
9.6570 EUR |
11.0600 EUR |
9.7900 EUR |
| 2022-04-05 |
10.7400 EUR |
433,952.5500 |
10.8910 EUR |
10.5700 EUR |
11.6730 EUR |
10.7400 EUR |
| 2022-04-04 |
10.9600 EUR |
279,378.2600 |
11.2380 EUR |
10.1950 EUR |
11.2420 EUR |
10.9600 EUR |
| 2022-04-03 |
11.1260 EUR |
202,826.4100 |
11.2800 EUR |
10.7700 EUR |
11.7000 EUR |
11.1260 EUR |
| 2022-04-02 |
11.3500 EUR |
258,117.2900 |
11.5990 EUR |
11.2520 EUR |
12.5000 EUR |
11.3500 EUR |
| 2022-04-01 |
11.5420 EUR |
248,031.9100 |
11.4840 EUR |
11.0710 EUR |
12.3200 EUR |
11.5420 EUR |
| 2022-03-31 |
11.4960 EUR |
331,960.2900 |
12.7270 EUR |
11.3270 EUR |
12.8820 EUR |
11.4960 EUR |
| 2022-03-30 |
12.7300 EUR |
410,895.5500 |
12.2530 EUR |
11.7500 EUR |
13.0860 EUR |
12.7300 EUR |
| 2022-03-29 |
12.3320 EUR |
224,119.1100 |
12.7450 EUR |
12.0260 EUR |
13.2710 EUR |
12.3320 EUR |
| 2022-03-28 |
13.4190 EUR |
233,624.6200 |
12.9300 EUR |
12.9300 EUR |
14.1900 EUR |
13.4190 EUR |
| 2022-03-27 |
12.8650 EUR |
127,254.5700 |
12.5800 EUR |
12.1140 EUR |
13.0750 EUR |
12.8650 EUR |
| 2022-03-26 |
12.5570 EUR |
161,214.3200 |
11.3040 EUR |
11.2600 EUR |
12.9800 EUR |
12.5570 EUR |
| 2022-03-25 |
11.3880 EUR |
150,500.5100 |
11.6700 EUR |
11.2800 EUR |
12.4450 EUR |
11.3880 EUR |
| 2022-03-24 |
11.9800 EUR |
226,539.8600 |
12.1500 EUR |
11.8850 EUR |
13.1770 EUR |
11.9800 EUR |
| 2022-03-23 |
11.8000 EUR |
303,883.5600 |
11.0910 EUR |
10.4590 EUR |
12.2730 EUR |
11.8000 EUR |
| 2022-03-22 |
11.1120 EUR |
374,800.5800 |
9.5580 EUR |
9.2800 EUR |
11.4210 EUR |
11.1120 EUR |
| 2022-03-21 |
9.4990 EUR |
373,603.9800 |
8.7220 EUR |
8.6250 EUR |
9.9580 EUR |
9.4990 EUR |
| 2022-03-20 |
8.6500 EUR |
236,418.0900 |
10.5960 EUR |
8.6060 EUR |
10.7970 EUR |
8.6500 EUR |
| 2022-03-19 |
10.4930 EUR |
420,188.8400 |
11.8290 EUR |
10.4320 EUR |
13.2460 EUR |
10.4930 EUR |
| 2022-03-18 |
11.9520 EUR |
987,830.8900 |
7.7480 EUR |
7.7370 EUR |
16.4810 EUR |
11.9520 EUR |
| 2022-03-17 |
7.6590 EUR |
138,685.7300 |
7.2560 EUR |
6.5200 EUR |
8.2170 EUR |
7.6590 EUR |