Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
1.1908 EUR |
76,551.6922 |
1.1275 EUR |
1.1255 EUR |
1.2382 EUR |
1.2174 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 |
| 2024-12-08 |
1.7602 EUR |
27,905.0014 |
1.8078 EUR |
1.7103 EUR |
1.8215 EUR |
1.7861 EUR |
| 2024-12-07 |
1.7461 EUR |
43,879.3195 |
1.7469 EUR |
1.7240 EUR |
1.8144 EUR |
1.7885 EUR |
| 2024-12-06 |
1.7804 EUR |
46,049.7209 |
1.7465 EUR |
1.7010 EUR |
1.8238 EUR |
1.7939 EUR |
| 2024-12-05 |
1.8148 EUR |
97,582.0394 |
1.8492 EUR |
1.7654 EUR |
1.8696 EUR |
1.8432 EUR |
| 2024-12-04 |
1.8715 EUR |
241,898.4275 |
1.8086 EUR |
1.7577 EUR |
2.0535 EUR |
1.8534 EUR |
| 2024-12-03 |
1.5567 EUR |
130,043.0899 |
1.5257 EUR |
1.4275 EUR |
1.6616 EUR |
1.5715 EUR |
| 2024-12-02 |
1.4235 EUR |
229,840.0308 |
1.4433 EUR |
1.3572 EUR |
1.5244 EUR |
1.4173 EUR |
| 2024-12-01 |
1.4518 EUR |
127,418.8579 |
1.4162 EUR |
1.3586 EUR |
1.5400 EUR |
1.4531 EUR |
| 2024-11-30 |
1.3937 EUR |
113,631.2134 |
1.3440 EUR |
1.3056 EUR |
1.4800 EUR |
1.4299 EUR |
| 2024-11-29 |
1.3010 EUR |
72,070.8331 |
1.3056 EUR |
1.2509 EUR |
1.3555 EUR |
1.3377 EUR |
| 2024-11-28 |
1.2467 EUR |
152,678.4523 |
1.2399 EUR |
1.2201 EUR |
1.3534 EUR |
1.3194 EUR |
| 2024-11-27 |
1.2309 EUR |
50,685.5728 |
1.2312 EUR |
1.1868 EUR |
1.2524 EUR |
1.2460 EUR |
| 2024-11-26 |
1.2305 EUR |
149,381.9395 |
1.2534 EUR |
1.1572 EUR |
1.3196 EUR |
1.2238 EUR |
| 2024-11-25 |
1.2495 EUR |
294,489.6090 |
1.3066 EUR |
1.2164 EUR |
1.3258 EUR |
1.2659 EUR |
| 2024-11-24 |
1.2567 EUR |
77,623.2637 |
1.2680 EUR |
1.1752 EUR |
1.3658 EUR |
1.2369 EUR |
| 2024-11-23 |
1.2241 EUR |
267,424.5955 |
1.1633 EUR |
1.1449 EUR |
1.2624 EUR |
1.2320 EUR |
| 2024-11-22 |
1.1102 EUR |
61,988.7696 |
1.1136 EUR |
1.0800 EUR |
1.1489 EUR |
1.1211 EUR |
| 2024-11-21 |
1.0946 EUR |
90,594.1347 |
1.0882 EUR |
1.0310 EUR |
1.1209 EUR |
1.0949 EUR |
| 2024-11-20 |
1.0497 EUR |
48,994.5490 |
1.0645 EUR |
1.0065 EUR |
1.0645 EUR |
1.0310 EUR |
| 2024-11-19 |
1.0712 EUR |
104,403.4215 |
1.0875 EUR |
1.0276 EUR |
1.0967 EUR |
1.0415 EUR |
| 2024-11-18 |
1.0626 EUR |
87,776.9794 |
1.0228 EUR |
1.0174 EUR |
1.0882 EUR |
1.0856 EUR |
| 2024-11-17 |
1.0476 EUR |
96,780.6323 |
1.0877 EUR |
1.0172 EUR |
1.0886 EUR |
1.0310 EUR |
| 2024-11-16 |
1.1033 EUR |
173,562.7005 |
1.0384 EUR |
1.0317 EUR |
1.2439 EUR |
1.0920 EUR |
| 2024-11-15 |
0.9966 EUR |
80,700.3178 |
0.9990 EUR |
0.9589 EUR |
1.0196 EUR |
0.9810 EUR |
| 2024-11-14 |
1.0773 EUR |
112,927.9534 |
1.0940 EUR |
1.0259 EUR |
1.1224 EUR |
1.0425 EUR |
| 2024-11-13 |
1.0052 EUR |
91,452.2239 |
1.0501 EUR |
0.9429 EUR |
1.0623 EUR |
1.0528 EUR |
| 2024-11-12 |
1.0766 EUR |
146,835.4336 |
1.0768 EUR |
0.9732 EUR |
1.1600 EUR |
1.0421 EUR |
| 2024-11-11 |
1.0518 EUR |
126,258.9456 |
1.0396 EUR |
0.9972 EUR |
1.0867 EUR |
1.0533 EUR |
| 2024-11-10 |
1.0625 EUR |
119,123.6880 |
1.0184 EUR |
1.0076 EUR |
1.1000 EUR |
1.0640 EUR |
| 2024-11-09 |
0.9867 EUR |
43,413.1498 |
0.9790 EUR |
0.9490 EUR |
1.0146 EUR |
1.0084 EUR |
| 2024-11-08 |
0.9619 EUR |
100,448.3478 |
0.9936 EUR |
0.9335 EUR |
0.9948 EUR |
0.9533 EUR |