Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
5.0782 EUR |
54,330.4096 |
5.1497 EUR |
4.8380 EUR |
5.2542 EUR |
5.0857 EUR |
| 2022-09-13 |
5.4197 EUR |
153,350.7173 |
5.4166 EUR |
5.0379 EUR |
5.7853 EUR |
5.2425 EUR |
| 2022-09-12 |
5.3835 EUR |
92,256.1530 |
5.6342 EUR |
5.1642 EUR |
5.6342 EUR |
5.4492 EUR |
| 2022-09-11 |
5.4118 EUR |
88,837.0333 |
5.0502 EUR |
4.9361 EUR |
5.7869 EUR |
5.6220 EUR |
| 2022-09-10 |
4.9722 EUR |
52,283.7055 |
5.0203 EUR |
4.8946 EUR |
5.0591 EUR |
4.9645 EUR |
| 2022-09-09 |
5.0722 EUR |
113,784.6225 |
4.4960 EUR |
4.4792 EUR |
5.2500 EUR |
4.9747 EUR |
| 2022-09-08 |
4.4700 EUR |
41,495.1976 |
4.4356 EUR |
4.3823 EUR |
4.5475 EUR |
4.4645 EUR |
| 2022-09-07 |
4.3296 EUR |
41,591.7417 |
4.3498 EUR |
4.2300 EUR |
4.4545 EUR |
4.4173 EUR |
| 2022-09-06 |
4.5951 EUR |
69,863.1679 |
4.7746 EUR |
4.3630 EUR |
4.8267 EUR |
4.3955 EUR |
| 2022-09-05 |
4.7442 EUR |
6,697.3124 |
4.8412 EUR |
4.6756 EUR |
4.8764 EUR |
4.7516 EUR |
| 2022-09-04 |
4.7739 EUR |
12,547.9315 |
4.7807 EUR |
4.7367 EUR |
4.8339 EUR |
4.8185 EUR |
| 2022-09-03 |
4.7407 EUR |
8,050.1028 |
4.7244 EUR |
4.7020 EUR |
4.8087 EUR |
4.7324 EUR |
| 2022-09-02 |
4.7780 EUR |
18,775.3496 |
4.7683 EUR |
4.6700 EUR |
4.8656 EUR |
4.7148 EUR |
| 2022-09-01 |
4.7166 EUR |
12,981.1670 |
4.7365 EUR |
4.6378 EUR |
4.7940 EUR |
4.7770 EUR |
| 2022-08-31 |
4.8200 EUR |
20,359.7360 |
4.8086 EUR |
4.7103 EUR |
4.9710 EUR |
4.7124 EUR |
| 2022-08-30 |
4.8366 EUR |
39,026.0133 |
4.9793 EUR |
4.6712 EUR |
5.0765 EUR |
4.8764 EUR |
| 2022-08-29 |
4.8746 EUR |
22,525.1977 |
4.6808 EUR |
4.6327 EUR |
4.9553 EUR |
4.9053 EUR |
| 2022-08-28 |
4.8829 EUR |
23,524.8942 |
4.7742 EUR |
4.7020 EUR |
5.0854 EUR |
4.7867 EUR |
| 2022-08-27 |
4.7941 EUR |
21,726.0610 |
4.7918 EUR |
4.6940 EUR |
4.8578 EUR |
4.7623 EUR |
| 2022-08-26 |
5.1272 EUR |
79,087.1196 |
5.3906 EUR |
4.7516 EUR |
5.3921 EUR |
4.7822 EUR |
| 2022-08-25 |
5.3665 EUR |
29,246.1197 |
5.4218 EUR |
5.2077 EUR |
5.4640 EUR |
5.3376 EUR |
| 2022-08-24 |
5.4199 EUR |
25,442.6845 |
5.2692 EUR |
5.0967 EUR |
5.6000 EUR |
5.4339 EUR |
| 2022-08-23 |
5.2216 EUR |
27,576.8300 |
5.2399 EUR |
5.0793 EUR |
5.2840 EUR |
5.2378 EUR |
| 2022-08-22 |
5.0722 EUR |
18,277.6759 |
5.1481 EUR |
4.9243 EUR |
5.1642 EUR |
5.0914 EUR |
| 2022-08-21 |
5.1567 EUR |
26,824.2927 |
5.0154 EUR |
4.8678 EUR |
5.2800 EUR |
5.2756 EUR |
| 2022-08-20 |
5.1437 EUR |
29,932.1667 |
5.0838 EUR |
4.8540 EUR |
5.3135 EUR |
5.0170 EUR |
| 2022-08-19 |
5.2756 EUR |
64,999.5680 |
5.7217 EUR |
5.0659 EUR |
5.7416 EUR |
5.1137 EUR |
| 2022-08-18 |
6.2046 EUR |
46,252.5376 |
6.0060 EUR |
5.9271 EUR |
6.3098 EUR |
6.0637 EUR |
| 2022-08-17 |
6.0467 EUR |
22,175.8591 |
6.0935 EUR |
5.8500 EUR |
6.3141 EUR |
5.9797 EUR |
| 2022-08-16 |
6.1221 EUR |
29,961.4711 |
6.1180 EUR |
6.0180 EUR |
6.2767 EUR |
6.0569 EUR |
| 2022-08-15 |
6.2561 EUR |
31,260.8360 |
6.2193 EUR |
6.1086 EUR |
6.6360 EUR |
6.2186 EUR |
| 2022-08-14 |
6.4092 EUR |
65,307.9714 |
6.4902 EUR |
6.1925 EUR |
6.7210 EUR |
6.2692 EUR |
| 2022-08-13 |
6.7296 EUR |
42,586.6437 |
6.8529 EUR |
6.6021 EUR |
6.9647 EUR |
6.6377 EUR |
| 2022-08-12 |
6.6730 EUR |
29,129.2679 |
6.7135 EUR |
6.5487 EUR |
6.7901 EUR |
6.7015 EUR |
| 2022-08-11 |
6.8802 EUR |
40,081.5743 |
6.9118 EUR |
6.6366 EUR |
7.0373 EUR |
6.7042 EUR |
| 2022-08-10 |
6.7546 EUR |
52,369.6512 |
6.8870 EUR |
6.5238 EUR |
7.0669 EUR |
6.9220 EUR |
| 2022-08-09 |
6.9712 EUR |
34,593.6058 |
7.1695 EUR |
6.6815 EUR |
7.3310 EUR |
6.8794 EUR |
| 2022-08-08 |
7.2514 EUR |
52,362.3334 |
7.0942 EUR |
7.0715 EUR |
7.4291 EUR |
7.1514 EUR |
| 2022-08-07 |
7.1640 EUR |
35,295.7209 |
7.1381 EUR |
6.9863 EUR |
7.2378 EUR |
7.1526 EUR |
| 2022-08-06 |
7.2719 EUR |
13,370.1695 |
7.4345 EUR |
7.1000 EUR |
7.4345 EUR |
7.1459 EUR |
| 2022-08-05 |
7.3665 EUR |
32,730.1342 |
7.2608 EUR |
7.2124 EUR |
7.5209 EUR |
7.3936 EUR |
| 2022-08-04 |
7.3163 EUR |
87,093.3666 |
7.0562 EUR |
7.0000 EUR |
7.5890 EUR |
7.3069 EUR |
| 2022-08-03 |
7.1585 EUR |
149,920.7806 |
6.5394 EUR |
6.4849 EUR |
7.3971 EUR |
7.2103 EUR |
| 2022-08-02 |
6.4802 EUR |
70,098.8688 |
6.4793 EUR |
6.0652 EUR |
6.8444 EUR |
6.6490 EUR |
| 2022-08-01 |
6.7317 EUR |
57,028.8286 |
6.5815 EUR |
6.3128 EUR |
7.0914 EUR |
6.5055 EUR |
| 2022-07-31 |
6.9201 EUR |
38,326.6198 |
6.5493 EUR |
6.4811 EUR |
7.1415 EUR |
6.5765 EUR |
| 2022-07-30 |
6.7027 EUR |
29,727.8506 |
6.5297 EUR |
6.4483 EUR |
6.9563 EUR |
6.5853 EUR |
| 2022-07-29 |
6.7042 EUR |
42,846.8803 |
6.7954 EUR |
6.4079 EUR |
6.9890 EUR |
6.5350 EUR |
| 2022-07-28 |
6.6927 EUR |
116,543.2006 |
6.6658 EUR |
6.2530 EUR |
7.0997 EUR |
6.8115 EUR |
| 2022-07-27 |
6.1212 EUR |
61,872.9305 |
5.6888 EUR |
5.5609 EUR |
6.4954 EUR |
6.4646 EUR |