Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
5.6029 EUR |
139,599.2692 |
5.8064 EUR |
5.4925 EUR |
5.8500 EUR |
5.5152 EUR |
| 2023-01-27 |
5.7231 EUR |
71,668.8030 |
5.6274 EUR |
5.4019 EUR |
5.8877 EUR |
5.7126 EUR |
| 2023-01-26 |
5.6828 EUR |
95,785.5527 |
5.4690 EUR |
5.4600 EUR |
5.8724 EUR |
5.6622 EUR |
| 2023-01-25 |
5.3896 EUR |
163,632.0226 |
5.0117 EUR |
4.8731 EUR |
5.7030 EUR |
5.5747 EUR |
| 2023-01-24 |
5.2677 EUR |
48,853.6249 |
5.1501 EUR |
5.0701 EUR |
5.4653 EUR |
5.0973 EUR |
| 2023-01-23 |
5.3065 EUR |
34,097.0995 |
5.1095 EUR |
5.1095 EUR |
5.4610 EUR |
5.2390 EUR |
| 2023-01-22 |
5.1464 EUR |
76,670.5768 |
5.0669 EUR |
4.9643 EUR |
5.3935 EUR |
5.1103 EUR |
| 2023-01-21 |
5.0492 EUR |
128,019.5029 |
4.7427 EUR |
4.6331 EUR |
5.5339 EUR |
5.0863 EUR |
| 2023-01-20 |
4.6234 EUR |
23,985.4232 |
4.4607 EUR |
4.4389 EUR |
4.8225 EUR |
4.7932 EUR |
| 2023-01-19 |
4.3358 EUR |
15,784.8175 |
4.1848 EUR |
4.1800 EUR |
4.4509 EUR |
4.4260 EUR |
| 2023-01-18 |
4.3641 EUR |
26,983.2294 |
4.5625 EUR |
4.1474 EUR |
4.5681 EUR |
4.1961 EUR |
| 2023-01-17 |
4.6266 EUR |
26,673.0643 |
4.5553 EUR |
4.5017 EUR |
4.7070 EUR |
4.6194 EUR |
| 2023-01-16 |
4.6809 EUR |
113,360.4655 |
4.7067 EUR |
4.4300 EUR |
5.2000 EUR |
4.6170 EUR |
| 2023-01-15 |
4.7401 EUR |
33,606.0473 |
4.7872 EUR |
4.5412 EUR |
4.8880 EUR |
4.7208 EUR |
| 2023-01-14 |
4.7801 EUR |
108,301.2012 |
4.5687 EUR |
4.5443 EUR |
5.1124 EUR |
4.7345 EUR |
| 2023-01-13 |
4.4621 EUR |
62,550.5536 |
4.4501 EUR |
4.3500 EUR |
4.6043 EUR |
4.5996 EUR |
| 2023-01-12 |
4.3917 EUR |
107,439.9004 |
4.6211 EUR |
4.1865 EUR |
4.7084 EUR |
4.4564 EUR |
| 2023-01-11 |
4.5591 EUR |
50,622.3958 |
4.5614 EUR |
4.4076 EUR |
4.8155 EUR |
4.6035 EUR |
| 2023-01-10 |
4.4674 EUR |
98,884.5233 |
4.2878 EUR |
4.1774 EUR |
4.7340 EUR |
4.5569 EUR |
| 2023-01-09 |
4.3422 EUR |
96,243.1499 |
4.1719 EUR |
4.1009 EUR |
4.6521 EUR |
4.3127 EUR |
| 2023-01-08 |
4.0311 EUR |
36,507.6964 |
3.9260 EUR |
3.8360 EUR |
4.2090 EUR |
4.0978 EUR |
| 2023-01-07 |
3.8383 EUR |
30,306.4195 |
3.7852 EUR |
3.7712 EUR |
3.9864 EUR |
3.8919 EUR |
| 2023-01-06 |
3.7580 EUR |
40,102.8825 |
3.8092 EUR |
3.7082 EUR |
3.8311 EUR |
3.8088 EUR |
| 2023-01-05 |
3.8129 EUR |
17,527.2530 |
3.8246 EUR |
3.7525 EUR |
3.8602 EUR |
3.8385 EUR |
| 2023-01-04 |
3.8846 EUR |
61,669.1567 |
3.7858 EUR |
3.7755 EUR |
3.9646 EUR |
3.8156 EUR |
| 2023-01-03 |
3.7523 EUR |
16,319.2353 |
3.7036 EUR |
3.6295 EUR |
3.8158 EUR |
3.8071 EUR |
| 2023-01-02 |
3.6238 EUR |
42,006.7933 |
3.6076 EUR |
3.5596 EUR |
3.7190 EUR |
3.6954 EUR |
| 2023-01-01 |
3.5115 EUR |
22,623.5988 |
3.3889 EUR |
3.3889 EUR |
3.7500 EUR |
3.6029 EUR |
| 2022-12-31 |
3.3828 EUR |
5,495.7643 |
3.3638 EUR |
3.3591 EUR |
3.4070 EUR |
3.3758 EUR |
| 2022-12-30 |
3.3852 EUR |
6,296.3969 |
3.3905 EUR |
3.3470 EUR |
3.4169 EUR |
3.3554 EUR |
| 2022-12-29 |
3.4050 EUR |
8,807.5481 |
3.3929 EUR |
3.3529 EUR |
3.4300 EUR |
3.3945 EUR |
| 2022-12-28 |
3.4048 EUR |
11,523.0456 |
3.4259 EUR |
3.3246 EUR |
3.4441 EUR |
3.4103 EUR |
| 2022-12-27 |
3.4080 EUR |
50,441.7565 |
3.3727 EUR |
3.3586 EUR |
3.4378 EUR |
3.4237 EUR |
| 2022-12-26 |
3.3682 EUR |
10,362.5666 |
3.3797 EUR |
3.3532 EUR |
3.3978 EUR |
3.3680 EUR |
| 2022-12-25 |
3.3678 EUR |
8,368.5435 |
3.3857 EUR |
3.3389 EUR |
3.3990 EUR |
3.3757 EUR |
| 2022-12-24 |
3.3951 EUR |
26,086.0441 |
3.3695 EUR |
3.3420 EUR |
3.4251 EUR |
3.3837 EUR |
| 2022-12-23 |
3.4194 EUR |
16,624.4838 |
3.4129 EUR |
3.3256 EUR |
3.4967 EUR |
3.3492 EUR |
| 2022-12-22 |
3.3694 EUR |
26,608.5360 |
3.3492 EUR |
3.2920 EUR |
3.4463 EUR |
3.3666 EUR |
| 2022-12-21 |
3.3397 EUR |
21,545.9816 |
3.3244 EUR |
3.2639 EUR |
3.3735 EUR |
3.3482 EUR |
| 2022-12-20 |
3.3248 EUR |
39,637.6410 |
3.2077 EUR |
3.2077 EUR |
3.3726 EUR |
3.3188 EUR |
| 2022-12-19 |
3.2826 EUR |
33,891.8130 |
3.2894 EUR |
3.1343 EUR |
3.3632 EUR |
3.1740 EUR |
| 2022-12-18 |
3.2863 EUR |
32,688.0568 |
3.3511 EUR |
3.2414 EUR |
3.3632 EUR |
3.3144 EUR |
| 2022-12-17 |
3.2218 EUR |
30,038.2147 |
3.2532 EUR |
3.0808 EUR |
3.2779 EUR |
3.2254 EUR |
| 2022-12-16 |
3.4137 EUR |
52,617.4568 |
3.7705 EUR |
3.2317 EUR |
3.7992 EUR |
3.2378 EUR |
| 2022-12-15 |
3.7605 EUR |
15,301.1297 |
3.7849 EUR |
3.6889 EUR |
3.8192 EUR |
3.7732 EUR |
| 2022-12-14 |
3.8122 EUR |
31,154.6699 |
3.7965 EUR |
3.7168 EUR |
3.8780 EUR |
3.7702 EUR |
| 2022-12-13 |
3.8462 EUR |
74,216.7148 |
4.1604 EUR |
3.7229 EUR |
4.1604 EUR |
3.8011 EUR |
| 2022-12-12 |
4.0868 EUR |
72,297.0686 |
4.0592 EUR |
3.9600 EUR |
4.2090 EUR |
4.1504 EUR |
| 2022-12-11 |
4.0697 EUR |
79,999.2886 |
3.8506 EUR |
3.8360 EUR |
4.3523 EUR |
4.0302 EUR |
| 2022-12-10 |
3.8127 EUR |
66,952.0062 |
3.6986 EUR |
3.6986 EUR |
3.9280 EUR |
3.8625 EUR |