Market [unlinked] / EUR
Identifier on Coinbase Pro: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.6710 EUR |
400,175.5000 |
0.6420 EUR |
0.6280 EUR |
0.7130 EUR |
0.6710 EUR |
| 2024-08-23 |
0.6330 EUR |
86,075.8500 |
0.5740 EUR |
0.5730 EUR |
0.6390 EUR |
0.6330 EUR |
| 2024-08-22 |
0.5710 EUR |
193,241.7600 |
0.5670 EUR |
0.5660 EUR |
0.5870 EUR |
0.5710 EUR |
| 2024-08-21 |
0.5670 EUR |
202,162.4800 |
0.5420 EUR |
0.5410 EUR |
0.5760 EUR |
0.5670 EUR |
| 2024-08-20 |
0.5430 EUR |
111,986.4000 |
0.5390 EUR |
0.5230 EUR |
0.5480 EUR |
0.5430 EUR |
| 2024-08-19 |
0.5360 EUR |
394,773.6200 |
0.5300 EUR |
0.5260 EUR |
0.5520 EUR |
0.5360 EUR |
| 2024-08-18 |
0.5390 EUR |
120,453.1800 |
0.5310 EUR |
0.5240 EUR |
0.5560 EUR |
0.5390 EUR |
| 2024-08-17 |
0.5280 EUR |
107,654.0600 |
0.5080 EUR |
0.5050 EUR |
0.5280 EUR |
0.5280 EUR |
| 2024-08-16 |
0.5130 EUR |
63,652.2400 |
0.5210 EUR |
0.4990 EUR |
0.5320 EUR |
0.5130 EUR |
| 2024-08-15 |
0.5230 EUR |
46,555.7800 |
0.5380 EUR |
0.5130 EUR |
0.5500 EUR |
0.5230 EUR |
| 2024-08-14 |
0.5280 EUR |
117,023.9600 |
0.5490 EUR |
0.5240 EUR |
0.5530 EUR |
0.5280 EUR |
| 2024-08-13 |
0.5500 EUR |
35,375.2300 |
0.5600 EUR |
0.5450 EUR |
0.5620 EUR |
0.5500 EUR |
| 2024-08-12 |
0.5640 EUR |
156,829.0600 |
0.5310 EUR |
0.5290 EUR |
0.5680 EUR |
0.5640 EUR |
| 2024-08-11 |
0.5270 EUR |
74,182.3700 |
0.5710 EUR |
0.5240 EUR |
0.5760 EUR |
0.5270 EUR |
| 2024-08-10 |
0.5730 EUR |
142,922.5100 |
0.5620 EUR |
0.5570 EUR |
0.5750 EUR |
0.5730 EUR |
| 2024-08-09 |
0.5600 EUR |
118,135.9700 |
0.5640 EUR |
0.5460 EUR |
0.5680 EUR |
0.5600 EUR |
| 2024-08-08 |
0.5670 EUR |
62,625.1600 |
0.5100 EUR |
0.5060 EUR |
0.5690 EUR |
0.5670 EUR |
| 2024-08-07 |
0.5120 EUR |
60,327.4900 |
0.5240 EUR |
0.5050 EUR |
0.5510 EUR |
0.5120 EUR |
| 2024-08-06 |
0.5320 EUR |
73,342.2900 |
0.5130 EUR |
0.5110 EUR |
0.5390 EUR |
0.5320 EUR |
| 2024-08-05 |
0.5030 EUR |
157,562.9100 |
0.5530 EUR |
0.4420 EUR |
0.5550 EUR |
0.5030 EUR |
| 2024-08-04 |
0.5670 EUR |
101,905.3200 |
0.5760 EUR |
0.5370 EUR |
0.5950 EUR |
0.5670 EUR |
| 2024-08-03 |
0.5800 EUR |
44,088.6300 |
0.6130 EUR |
0.5610 EUR |
0.6330 EUR |
0.5800 EUR |
| 2024-08-02 |
0.6090 EUR |
82,261.6400 |
0.6680 EUR |
0.6020 EUR |
0.6680 EUR |
0.6090 EUR |
| 2024-08-01 |
0.6480 EUR |
48,717.3300 |
0.6990 EUR |
0.6220 EUR |
0.7030 EUR |
0.6480 EUR |
| 2024-07-31 |
0.6950 EUR |
57,408.8700 |
0.7150 EUR |
0.6860 EUR |
0.7340 EUR |
0.6950 EUR |
| 2024-07-30 |
0.7130 EUR |
24,702.1400 |
0.7160 EUR |
0.7090 EUR |
0.7480 EUR |
0.7130 EUR |
| 2024-07-29 |
0.7160 EUR |
13,919.6400 |
0.7150 EUR |
0.7130 EUR |
0.7420 EUR |
0.7160 EUR |
| 2024-07-28 |
0.7080 EUR |
20,093.0400 |
0.7250 EUR |
0.7010 EUR |
0.7310 EUR |
0.7080 EUR |
| 2024-07-27 |
0.7380 EUR |
10,423.4300 |
0.7270 EUR |
0.7200 EUR |
0.7410 EUR |
0.7380 EUR |
| 2024-07-26 |
0.7290 EUR |
9,594.2100 |
0.6930 EUR |
0.6930 EUR |
0.7300 EUR |
0.7290 EUR |
| 2024-07-25 |
0.6880 EUR |
58,893.0000 |
0.7160 EUR |
0.6610 EUR |
0.7160 EUR |
0.6880 EUR |
| 2024-07-24 |
0.7250 EUR |
49,305.6500 |
0.7330 EUR |
0.7220 EUR |
0.7600 EUR |
0.7250 EUR |
| 2024-07-23 |
0.7300 EUR |
72,940.6300 |
0.7450 EUR |
0.7160 EUR |
0.7610 EUR |
0.7300 EUR |
| 2024-07-22 |
0.7620 EUR |
31,062.7600 |
0.7920 EUR |
0.7560 EUR |
0.8000 EUR |
0.7620 EUR |
| 2024-07-21 |
0.7910 EUR |
29,674.3800 |
0.7780 EUR |
0.7400 EUR |
0.7960 EUR |
0.7910 EUR |
| 2024-07-20 |
0.7720 EUR |
17,623.3000 |
0.7640 EUR |
0.7520 EUR |
0.7750 EUR |
0.7720 EUR |
| 2024-07-19 |
0.7600 EUR |
41,582.4400 |
0.7410 EUR |
0.7230 EUR |
0.7690 EUR |
0.7600 EUR |
| 2024-07-18 |
0.7420 EUR |
67,166.4300 |
0.7530 EUR |
0.7190 EUR |
0.7850 EUR |
0.7420 EUR |
| 2024-07-17 |
0.7570 EUR |
40,798.7800 |
0.7480 EUR |
0.7430 EUR |
0.7760 EUR |
0.7570 EUR |
| 2024-07-16 |
0.7420 EUR |
35,463.6800 |
0.7430 EUR |
0.7040 EUR |
0.7590 EUR |
0.7420 EUR |
| 2024-07-15 |
0.7340 EUR |
39,841.9500 |
0.7020 EUR |
0.6880 EUR |
0.7360 EUR |
0.7340 EUR |
| 2024-07-14 |
0.6940 EUR |
41,500.2000 |
0.6780 EUR |
0.6680 EUR |
0.6960 EUR |
0.6940 EUR |
| 2024-07-13 |
0.6700 EUR |
47,768.9900 |
0.6650 EUR |
0.6600 EUR |
0.6810 EUR |
0.6700 EUR |
| 2024-07-12 |
0.6630 EUR |
40,596.4700 |
0.6600 EUR |
0.6510 EUR |
0.6780 EUR |
0.6630 EUR |
| 2024-07-11 |
0.6560 EUR |
125,620.2300 |
0.6670 EUR |
0.6560 EUR |
0.6940 EUR |
0.6560 EUR |
| 2024-07-10 |
0.6690 EUR |
24,488.3000 |
0.6650 EUR |
0.6600 EUR |
0.6900 EUR |
0.6690 EUR |
| 2024-07-09 |
0.6720 EUR |
82,360.0700 |
0.6600 EUR |
0.6500 EUR |
0.6770 EUR |
0.6720 EUR |
| 2024-07-08 |
0.6620 EUR |
116,728.5700 |
0.6470 EUR |
0.6140 EUR |
0.6880 EUR |
0.6620 EUR |
| 2024-07-07 |
0.6440 EUR |
48,411.0300 |
0.7000 EUR |
0.6440 EUR |
0.7000 EUR |
0.6440 EUR |
| 2024-07-06 |
0.7060 EUR |
61,816.6200 |
0.6600 EUR |
0.6480 EUR |
0.7080 EUR |
0.7060 EUR |