Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-20 |
4.3086 EUR |
12,813.2767 |
4.3536 EUR |
4.2362 EUR |
4.4422 EUR |
4.2809 EUR |
| 2022-10-19 |
4.4582 EUR |
5,676.6831 |
4.4757 EUR |
4.4024 EUR |
4.4975 EUR |
4.4875 EUR |
| 2022-10-18 |
4.5047 EUR |
18,239.8433 |
4.6366 EUR |
4.3947 EUR |
4.6952 EUR |
4.4600 EUR |
| 2022-10-17 |
4.6276 EUR |
5,112.1979 |
4.6233 EUR |
4.5671 EUR |
4.6833 EUR |
4.6086 EUR |
| 2022-10-16 |
4.6464 EUR |
4,137.0340 |
4.5871 EUR |
4.5779 EUR |
4.7063 EUR |
4.6707 EUR |
| 2022-10-15 |
4.6453 EUR |
3,504.5258 |
4.6435 EUR |
4.5747 EUR |
4.6788 EUR |
4.6051 EUR |
| 2022-10-14 |
4.7384 EUR |
23,579.6192 |
4.6314 EUR |
4.6153 EUR |
4.8544 EUR |
4.6153 EUR |
| 2022-10-13 |
4.5428 EUR |
54,086.9794 |
4.8546 EUR |
4.3000 EUR |
4.8719 EUR |
4.6780 EUR |
| 2022-10-12 |
4.8595 EUR |
13,871.1213 |
4.8245 EUR |
4.7818 EUR |
4.9080 EUR |
4.8636 EUR |
| 2022-10-11 |
4.9589 EUR |
99,375.3935 |
5.2796 EUR |
4.7601 EUR |
5.3122 EUR |
4.8369 EUR |
| 2022-10-10 |
5.3825 EUR |
11,945.9322 |
5.4199 EUR |
5.2805 EUR |
5.4893 EUR |
5.2805 EUR |
| 2022-10-09 |
5.3608 EUR |
1,355.2024 |
5.2981 EUR |
5.2769 EUR |
5.4508 EUR |
5.4017 EUR |
| 2022-10-08 |
5.3268 EUR |
649.2445 |
5.3245 EUR |
5.2883 EUR |
5.3740 EUR |
5.3022 EUR |
| 2022-10-07 |
5.3066 EUR |
10,138.1389 |
5.2759 EUR |
5.2013 EUR |
5.3847 EUR |
5.3313 EUR |
| 2022-10-06 |
5.3168 EUR |
21,666.2906 |
5.2536 EUR |
5.2450 EUR |
5.4510 EUR |
5.2583 EUR |
| 2022-10-05 |
5.2298 EUR |
15,220.8661 |
5.2691 EUR |
5.1470 EUR |
5.2821 EUR |
5.2428 EUR |
| 2022-10-04 |
5.3070 EUR |
21,686.3452 |
5.2627 EUR |
5.2515 EUR |
5.3847 EUR |
5.2604 EUR |
| 2022-10-03 |
5.2093 EUR |
5,660.2187 |
5.1176 EUR |
5.0580 EUR |
5.3070 EUR |
5.2854 EUR |
| 2022-10-02 |
5.2433 EUR |
6,729.9154 |
5.3522 EUR |
5.1823 EUR |
5.4145 EUR |
5.1960 EUR |
| 2022-10-01 |
5.3736 EUR |
16,631.3690 |
5.5338 EUR |
5.2870 EUR |
5.5399 EUR |
5.3472 EUR |
| 2022-09-30 |
5.5840 EUR |
21,611.4566 |
5.5316 EUR |
5.4573 EUR |
5.6620 EUR |
5.5123 EUR |
| 2022-09-29 |
5.5223 EUR |
11,266.2608 |
5.5391 EUR |
5.4300 EUR |
5.6184 EUR |
5.5078 EUR |
| 2022-09-28 |
5.5824 EUR |
17,130.3459 |
5.6453 EUR |
5.4712 EUR |
5.7000 EUR |
5.5716 EUR |
| 2022-09-27 |
5.8290 EUR |
30,674.2168 |
5.7305 EUR |
5.5224 EUR |
6.0100 EUR |
5.6704 EUR |
| 2022-09-26 |
5.7677 EUR |
56,900.5015 |
5.9226 EUR |
5.5540 EUR |
6.0080 EUR |
5.7214 EUR |
| 2022-09-25 |
5.6778 EUR |
42,865.9385 |
5.5879 EUR |
5.5066 EUR |
5.8653 EUR |
5.7358 EUR |
| 2022-09-24 |
5.7567 EUR |
20,765.0279 |
5.8569 EUR |
5.6407 EUR |
5.8812 EUR |
5.6407 EUR |
| 2022-09-23 |
5.7595 EUR |
77,800.7967 |
5.9992 EUR |
5.5961 EUR |
6.1923 EUR |
5.8931 EUR |
| 2022-09-22 |
5.9034 EUR |
86,221.3658 |
5.8935 EUR |
5.7095 EUR |
6.1069 EUR |
6.0297 EUR |
| 2022-09-21 |
6.0810 EUR |
105,168.8468 |
5.7479 EUR |
5.5505 EUR |
6.4614 EUR |
5.7238 EUR |
| 2022-09-20 |
5.7489 EUR |
34,343.2036 |
5.8531 EUR |
5.5836 EUR |
5.9960 EUR |
5.7081 EUR |
| 2022-09-19 |
5.4744 EUR |
83,124.2905 |
5.0774 EUR |
4.9361 EUR |
6.1740 EUR |
5.9749 EUR |
| 2022-09-18 |
5.4633 EUR |
38,135.0790 |
5.6283 EUR |
5.0542 EUR |
5.7132 EUR |
5.0893 EUR |
| 2022-09-17 |
5.1849 EUR |
66,824.8732 |
4.6576 EUR |
4.6544 EUR |
5.7709 EUR |
5.6137 EUR |
| 2022-09-16 |
4.7771 EUR |
50,086.3179 |
4.9270 EUR |
4.5664 EUR |
4.9767 EUR |
4.6543 EUR |
| 2022-09-15 |
5.0649 EUR |
45,677.0290 |
5.1007 EUR |
4.8731 EUR |
5.3658 EUR |
4.9096 EUR |
| 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 |