Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-09 |
3.7570 EUR |
20,291.5131 |
3.7552 EUR |
3.6881 EUR |
3.8156 EUR |
3.7229 EUR |
| 2022-12-08 |
3.6911 EUR |
32,759.4927 |
3.7175 EUR |
3.5843 EUR |
3.7518 EUR |
3.7518 EUR |
| 2022-12-07 |
3.7718 EUR |
21,674.9041 |
3.9756 EUR |
3.6677 EUR |
3.9949 EUR |
3.7002 EUR |
| 2022-12-06 |
3.9229 EUR |
17,254.5983 |
3.7428 EUR |
3.7299 EUR |
4.1033 EUR |
3.9552 EUR |
| 2022-12-05 |
3.8659 EUR |
98,256.3819 |
3.7970 EUR |
3.7073 EUR |
4.0146 EUR |
3.7645 EUR |
| 2022-12-04 |
3.7582 EUR |
56,489.5409 |
3.6936 EUR |
3.6859 EUR |
3.8172 EUR |
3.7707 EUR |
| 2022-12-03 |
3.7455 EUR |
13,885.7721 |
3.7299 EUR |
3.7160 EUR |
3.8322 EUR |
3.7229 EUR |
| 2022-12-02 |
3.7363 EUR |
29,255.3508 |
3.6758 EUR |
3.6130 EUR |
3.8666 EUR |
3.7866 EUR |
| 2022-12-01 |
3.7598 EUR |
28,400.3336 |
3.9125 EUR |
3.6659 EUR |
3.9125 EUR |
3.7484 EUR |
| 2022-11-30 |
3.9627 EUR |
81,247.0125 |
3.9439 EUR |
3.7868 EUR |
4.3816 EUR |
3.8938 EUR |
| 2022-11-29 |
3.9778 EUR |
18,658.9138 |
3.9196 EUR |
3.8815 EUR |
4.0520 EUR |
3.9832 EUR |
| 2022-11-28 |
3.8131 EUR |
98,853.6747 |
3.6987 EUR |
3.4170 EUR |
4.0850 EUR |
3.9473 EUR |
| 2022-11-27 |
3.6923 EUR |
68,558.7028 |
3.4043 EUR |
3.4043 EUR |
3.7906 EUR |
3.6420 EUR |
| 2022-11-26 |
3.3065 EUR |
62,327.1490 |
3.1022 EUR |
3.1022 EUR |
3.4894 EUR |
3.4122 EUR |
| 2022-11-25 |
3.1197 EUR |
44,360.6529 |
3.1659 EUR |
3.0564 EUR |
3.1661 EUR |
3.0738 EUR |
| 2022-11-24 |
3.1992 EUR |
20,804.1707 |
3.3140 EUR |
3.1122 EUR |
3.3230 EUR |
3.1881 EUR |
| 2022-11-23 |
3.1878 EUR |
43,940.5537 |
3.1558 EUR |
3.0564 EUR |
3.3588 EUR |
3.3016 EUR |
| 2022-11-22 |
2.9941 EUR |
39,341.5353 |
3.0767 EUR |
2.7907 EUR |
3.1745 EUR |
3.1478 EUR |
| 2022-11-21 |
2.9805 EUR |
49,934.8082 |
2.9322 EUR |
2.8200 EUR |
3.1152 EUR |
3.1043 EUR |
| 2022-11-20 |
3.0244 EUR |
34,072.0558 |
3.2050 EUR |
2.8500 EUR |
3.2419 EUR |
2.9480 EUR |
| 2022-11-19 |
3.0322 EUR |
68,734.0573 |
3.0660 EUR |
2.9450 EUR |
3.1402 EUR |
3.1402 EUR |
| 2022-11-18 |
2.9711 EUR |
90,731.6014 |
2.7728 EUR |
2.7728 EUR |
3.0906 EUR |
3.0581 EUR |
| 2022-11-17 |
2.8194 EUR |
25,176.7987 |
2.8646 EUR |
2.7461 EUR |
2.8998 EUR |
2.7961 EUR |
| 2022-11-16 |
2.7916 EUR |
23,249.3903 |
2.8287 EUR |
2.7241 EUR |
2.9463 EUR |
2.8671 EUR |
| 2022-11-15 |
2.8684 EUR |
93,741.9411 |
2.8791 EUR |
2.8000 EUR |
2.9698 EUR |
2.8543 EUR |
| 2022-11-14 |
2.7742 EUR |
100,599.1641 |
2.8144 EUR |
2.5503 EUR |
2.9657 EUR |
2.8177 EUR |
| 2022-11-13 |
2.8130 EUR |
23,514.3191 |
2.7854 EUR |
2.7067 EUR |
2.9229 EUR |
2.8000 EUR |
| 2022-11-12 |
2.8660 EUR |
28,056.8262 |
3.0710 EUR |
2.7345 EUR |
3.0710 EUR |
2.7587 EUR |
| 2022-11-11 |
2.9660 EUR |
90,740.5408 |
3.4454 EUR |
2.8169 EUR |
3.4515 EUR |
3.0417 EUR |
| 2022-11-10 |
3.3755 EUR |
109,276.3655 |
2.8608 EUR |
2.8456 EUR |
3.5999 EUR |
3.4579 EUR |
| 2022-11-09 |
3.3614 EUR |
125,872.5786 |
3.8935 EUR |
2.9058 EUR |
3.9058 EUR |
2.9374 EUR |
| 2022-11-08 |
4.0182 EUR |
118,068.1751 |
4.5954 EUR |
3.2056 EUR |
4.6339 EUR |
3.7493 EUR |
| 2022-11-07 |
4.6585 EUR |
73,590.5482 |
4.7950 EUR |
4.5113 EUR |
4.8629 EUR |
4.5534 EUR |
| 2022-11-06 |
5.0459 EUR |
43,768.2194 |
5.1329 EUR |
4.7824 EUR |
5.2529 EUR |
4.8119 EUR |
| 2022-11-05 |
5.0027 EUR |
59,436.6166 |
4.7447 EUR |
4.7247 EUR |
5.2270 EUR |
5.2029 EUR |
| 2022-11-04 |
4.6791 EUR |
12,336.3961 |
4.4637 EUR |
4.4456 EUR |
4.7650 EUR |
4.7447 EUR |