Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |