Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.9224 EUR |
9,454.1843 |
0.9256 EUR |
0.8910 EUR |
0.9329 EUR |
0.8910 EUR |
| 2025-01-26 |
0.9529 EUR |
14,171.4784 |
0.9402 EUR |
0.9401 EUR |
0.9743 EUR |
0.9667 EUR |
| 2025-01-25 |
0.9483 EUR |
33,069.1949 |
0.9366 EUR |
0.9320 EUR |
0.9710 EUR |
0.9540 EUR |
| 2025-01-24 |
0.9818 EUR |
7,429.5628 |
0.9732 EUR |
0.9466 EUR |
1.0040 EUR |
0.9804 EUR |
| 2025-01-23 |
0.9596 EUR |
26,620.5190 |
0.9795 EUR |
0.9385 EUR |
0.9875 EUR |
0.9610 EUR |
| 2025-01-22 |
0.9948 EUR |
9,560.5918 |
0.9818 EUR |
0.9746 EUR |
1.0138 EUR |
0.9905 EUR |
| 2025-01-21 |
0.9608 EUR |
41,489.6239 |
0.9414 EUR |
0.9193 EUR |
1.0070 EUR |
0.9835 EUR |
| 2025-01-20 |
0.9404 EUR |
100,458.8578 |
0.9473 EUR |
0.8901 EUR |
1.0340 EUR |
0.9592 EUR |
| 2025-01-19 |
1.0351 EUR |
70,940.6282 |
1.0719 EUR |
0.9658 EUR |
1.0971 EUR |
1.0304 EUR |
| 2025-01-18 |
1.0890 EUR |
30,660.0786 |
1.1750 EUR |
1.0492 EUR |
1.1750 EUR |
1.0556 EUR |
| 2025-01-17 |
1.1397 EUR |
35,568.2854 |
1.0784 EUR |
1.0784 EUR |
1.1740 EUR |
1.1740 EUR |
| 2025-01-16 |
1.0821 EUR |
21,583.9924 |
1.0943 EUR |
1.0569 EUR |
1.1106 EUR |
1.0852 EUR |
| 2025-01-15 |
1.0553 EUR |
18,389.7733 |
1.0440 EUR |
1.0069 EUR |
1.1045 EUR |
1.0972 EUR |
| 2025-01-14 |
1.0171 EUR |
27,502.4310 |
1.0046 EUR |
1.0034 EUR |
1.0394 EUR |
1.0285 EUR |
| 2025-01-13 |
0.9976 EUR |
49,957.2556 |
1.0683 EUR |
0.9506 EUR |
1.0971 EUR |
0.9676 EUR |
| 2025-01-12 |
1.0845 EUR |
11,233.9292 |
1.0930 EUR |
1.0699 EUR |
1.0936 EUR |
1.0823 EUR |
| 2025-01-11 |
1.0922 EUR |
12,384.3419 |
1.1005 EUR |
1.0753 EUR |
1.1011 EUR |
1.0897 EUR |
| 2025-01-10 |
1.0846 EUR |
15,063.8938 |
1.0673 EUR |
1.0648 EUR |
1.1036 EUR |
1.1027 EUR |
| 2025-01-09 |
1.0738 EUR |
78,972.7019 |
1.0954 EUR |
1.0301 EUR |
1.0954 EUR |
1.0410 EUR |
| 2025-01-08 |
1.0942 EUR |
36,225.8480 |
1.1592 EUR |
1.0428 EUR |
1.1593 EUR |
1.0673 EUR |
| 2025-01-07 |
1.2354 EUR |
22,952.0152 |
1.2837 EUR |
1.2011 EUR |
1.2896 EUR |
1.2031 EUR |
| 2025-01-06 |
1.3153 EUR |
50,557.2757 |
1.3153 EUR |
1.2961 EUR |
1.3376 EUR |
1.3103 EUR |
| 2025-01-05 |
1.2930 EUR |
17,376.1094 |
1.3052 EUR |
1.2749 EUR |
1.3052 EUR |
1.2960 EUR |
| 2025-01-04 |
1.3177 EUR |
21,895.2238 |
1.3311 EUR |
1.2903 EUR |
1.3346 EUR |
1.3110 EUR |
| 2025-01-03 |
1.2820 EUR |
56,308.9876 |
1.2264 EUR |
1.2169 EUR |
1.3258 EUR |
1.3258 EUR |
| 2025-01-02 |
1.2195 EUR |
53,984.4205 |
1.2017 EUR |
1.1970 EUR |
1.2440 EUR |
1.2339 EUR |
| 2025-01-01 |
1.1720 EUR |
16,708.3676 |
1.1681 EUR |
1.1371 EUR |
1.2046 EUR |
1.1996 EUR |
| 2024-12-31 |
1.1751 EUR |
61,763.3657 |
1.1717 EUR |
1.1462 EUR |
1.2056 EUR |
1.1815 EUR |
| 2024-12-30 |
1.1736 EUR |
62,537.5223 |
1.1586 EUR |
1.1266 EUR |
1.2096 EUR |
1.1912 EUR |
| 2024-12-29 |
1.1937 EUR |
14,355.5289 |
1.1908 EUR |
1.1675 EUR |
1.2177 EUR |
1.1675 EUR |
| 2024-12-28 |
1.1682 EUR |
37,038.8430 |
1.1683 EUR |
1.1392 EUR |
1.1848 EUR |
1.1848 EUR |
| 2024-12-27 |
1.1912 EUR |
78,927.0467 |
1.1275 EUR |
1.1255 EUR |
1.2382 EUR |
1.1833 EUR |
| 2024-12-26 |
1.1500 EUR |
68,059.4674 |
1.1916 EUR |
1.1278 EUR |
1.1916 EUR |
1.1279 EUR |
| 2024-12-25 |
1.2075 EUR |
9,676.7760 |
1.2121 EUR |
1.1936 EUR |
1.2235 EUR |
1.1936 EUR |
| 2024-12-24 |
1.1790 EUR |
181,716.7474 |
1.1889 EUR |
1.1662 EUR |
1.2316 EUR |
1.1883 EUR |
| 2024-12-23 |
1.1087 EUR |
5,418.5160 |
1.0820 EUR |
1.0566 EUR |
1.1293 EUR |
1.1008 EUR |
| 2024-12-22 |
1.0973 EUR |
60,851.5697 |
1.0834 EUR |
1.0544 EUR |
1.1359 EUR |
1.0644 EUR |
| 2024-12-21 |
1.1409 EUR |
42,797.1039 |
1.1514 EUR |
1.0747 EUR |
1.2330 EUR |
1.0827 EUR |
| 2024-12-20 |
1.0805 EUR |
185,916.2851 |
1.1604 EUR |
0.9601 EUR |
1.1800 EUR |
1.1670 EUR |
| 2024-12-19 |
1.1931 EUR |
114,765.7660 |
1.2498 EUR |
1.0968 EUR |
1.2768 EUR |
1.1536 EUR |
| 2024-12-18 |
1.3250 EUR |
100,280.5650 |
1.4086 EUR |
1.2648 EUR |
1.4186 EUR |
1.2803 EUR |
| 2024-12-17 |
1.4727 EUR |
78,856.2774 |
1.4490 EUR |
1.3842 EUR |
1.5407 EUR |
1.4657 EUR |
| 2024-12-16 |
1.4807 EUR |
46,453.6387 |
1.5201 EUR |
1.4471 EUR |
1.5574 EUR |
1.4960 EUR |
| 2024-12-15 |
1.4642 EUR |
39,989.8379 |
1.4563 EUR |
1.4235 EUR |
1.5303 EUR |
1.5123 EUR |
| 2024-12-14 |
1.4989 EUR |
31,333.5441 |
1.5626 EUR |
1.4515 EUR |
1.5688 EUR |
1.4712 EUR |
| 2024-12-13 |
1.5469 EUR |
115,573.5461 |
1.5238 EUR |
1.4739 EUR |
1.5822 EUR |
1.5238 EUR |
| 2024-12-12 |
1.5268 EUR |
249,220.0747 |
1.4496 EUR |
1.4479 EUR |
1.5705 EUR |
1.5177 EUR |
| 2024-12-11 |
1.3858 EUR |
57,993.0919 |
1.3602 EUR |
1.3118 EUR |
1.4768 EUR |
1.4501 EUR |
| 2024-12-10 |
1.3597 EUR |
121,606.3181 |
1.3909 EUR |
1.2331 EUR |
1.4461 EUR |
1.3658 EUR |
| 2024-12-09 |
1.6202 EUR |
94,046.8825 |
1.7735 EUR |
1.5460 EUR |
1.7947 EUR |
1.5827 EUR |