Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
5.6398 EUR |
25,733.5341 |
5.8947 EUR |
5.3696 EUR |
5.9160 EUR |
5.6646 EUR |
| 2022-07-25 |
6.1451 EUR |
47,157.2347 |
6.3229 EUR |
5.9110 EUR |
6.4861 EUR |
6.0000 EUR |
| 2022-07-24 |
6.4732 EUR |
20,024.1996 |
6.5105 EUR |
6.3018 EUR |
6.7901 EUR |
6.3018 EUR |
| 2022-07-23 |
6.3637 EUR |
45,196.0306 |
6.0686 EUR |
6.0180 EUR |
6.7429 EUR |
6.5628 EUR |
| 2022-07-22 |
6.5063 EUR |
92,157.4837 |
6.2917 EUR |
6.0904 EUR |
6.8138 EUR |
6.1943 EUR |
| 2022-07-21 |
5.9936 EUR |
81,813.2013 |
5.7707 EUR |
5.5352 EUR |
6.3985 EUR |
6.2539 EUR |
| 2022-07-20 |
6.0741 EUR |
157,343.3947 |
5.9368 EUR |
5.7093 EUR |
6.4074 EUR |
5.8759 EUR |
| 2022-07-19 |
5.9779 EUR |
139,938.7972 |
5.9124 EUR |
5.5104 EUR |
6.2011 EUR |
6.0642 EUR |
| 2022-07-18 |
5.5939 EUR |
187,822.5423 |
4.9216 EUR |
4.9216 EUR |
6.1544 EUR |
5.7177 EUR |
| 2022-07-17 |
4.9265 EUR |
151,596.3890 |
4.7300 EUR |
4.6147 EUR |
5.1143 EUR |
4.9963 EUR |
| 2022-07-16 |
4.7002 EUR |
53,921.2621 |
4.5659 EUR |
4.4186 EUR |
4.8436 EUR |
4.6742 EUR |
| 2022-07-15 |
4.6748 EUR |
39,947.9261 |
4.6746 EUR |
4.4956 EUR |
4.7696 EUR |
4.6175 EUR |
| 2022-07-14 |
4.5953 EUR |
71,416.2510 |
4.5642 EUR |
4.3389 EUR |
4.7302 EUR |
4.6571 EUR |
| 2022-07-13 |
4.3828 EUR |
78,413.9285 |
4.2289 EUR |
4.1861 EUR |
4.5717 EUR |
4.5589 EUR |
| 2022-07-12 |
4.2582 EUR |
37,285.4689 |
4.2963 EUR |
4.1770 EUR |
4.3798 EUR |
4.2026 EUR |
| 2022-07-11 |
4.5078 EUR |
17,814.9725 |
4.7069 EUR |
4.4074 EUR |
4.7069 EUR |
4.4074 EUR |
| 2022-07-10 |
4.7604 EUR |
35,878.1985 |
4.9161 EUR |
4.6242 EUR |
4.9524 EUR |
4.6981 EUR |
| 2022-07-09 |
4.9333 EUR |
19,450.1803 |
4.8476 EUR |
4.8476 EUR |
4.9977 EUR |
4.9830 EUR |
| 2022-07-08 |
4.9830 EUR |
36,453.1394 |
5.0239 EUR |
4.8239 EUR |
5.1871 EUR |
4.9345 EUR |
| 2022-07-07 |
5.0314 EUR |
82,805.6086 |
4.9282 EUR |
4.7917 EUR |
5.1725 EUR |
5.0235 EUR |
| 2022-07-06 |
4.9077 EUR |
137,051.0934 |
4.7880 EUR |
4.6384 EUR |
5.0622 EUR |
4.9378 EUR |
| 2022-07-05 |
4.7528 EUR |
66,088.0055 |
4.7107 EUR |
4.4956 EUR |
4.8719 EUR |
4.8408 EUR |
| 2022-07-04 |
4.4139 EUR |
89,808.2689 |
4.3742 EUR |
4.2263 EUR |
4.6531 EUR |
4.6176 EUR |
| 2022-07-03 |
4.4298 EUR |
39,442.3292 |
4.3302 EUR |
4.2960 EUR |
4.5010 EUR |
4.4021 EUR |
| 2022-07-02 |
4.3209 EUR |
19,948.4431 |
4.3416 EUR |
4.2009 EUR |
4.4213 EUR |
4.3626 EUR |
| 2022-07-01 |
4.3841 EUR |
56,957.2515 |
4.4212 EUR |
4.1671 EUR |
4.5940 EUR |
4.3183 EUR |
| 2022-06-30 |
4.1868 EUR |
103,264.4610 |
4.4895 EUR |
4.0391 EUR |
4.5415 EUR |
4.2840 EUR |
| 2022-06-29 |
4.5201 EUR |
159,787.5838 |
4.6553 EUR |
4.2889 EUR |
4.8658 EUR |
4.6147 EUR |
| 2022-06-28 |
4.9594 EUR |
189,680.1357 |
4.8307 EUR |
4.5329 EUR |
5.2748 EUR |
4.6650 EUR |
| 2022-06-27 |
4.7363 EUR |
130,503.3035 |
4.4431 EUR |
4.3885 EUR |
4.9624 EUR |
4.8428 EUR |
| 2022-06-26 |
4.7937 EUR |
179,715.6120 |
4.3200 EUR |
4.2854 EUR |
5.0235 EUR |
4.5589 EUR |
| 2022-06-25 |
4.2779 EUR |
58,574.3777 |
4.2502 EUR |
4.0692 EUR |
4.4200 EUR |
4.2979 EUR |
| 2022-06-24 |
4.2755 EUR |
78,421.0503 |
4.1706 EUR |
4.1265 EUR |
4.3821 EUR |
4.2989 EUR |
| 2022-06-23 |
4.0809 EUR |
55,758.5609 |
3.7665 EUR |
3.7665 EUR |
4.2530 EUR |
4.2094 EUR |
| 2022-06-22 |
3.9281 EUR |
70,537.6422 |
4.1757 EUR |
3.7914 EUR |
4.1757 EUR |
3.8785 EUR |
| 2022-06-21 |
4.4165 EUR |
160,288.2147 |
4.2655 EUR |
4.1037 EUR |
5.6500 EUR |
4.2227 EUR |
| 2022-06-20 |
4.2018 EUR |
231,309.8313 |
3.9352 EUR |
3.6691 EUR |
4.5708 EUR |
4.2444 EUR |
| 2022-06-19 |
3.8387 EUR |
93,516.8464 |
3.4449 EUR |
3.2468 EUR |
4.2919 EUR |
4.0534 EUR |
| 2022-06-18 |
3.2659 EUR |
70,888.6863 |
3.5553 EUR |
2.9786 EUR |
3.6778 EUR |
3.2389 EUR |
| 2022-06-17 |
3.4208 EUR |
27,053.8539 |
3.1982 EUR |
3.1783 EUR |
3.5757 EUR |
3.5142 EUR |
| 2022-06-16 |
3.5681 EUR |
83,696.4300 |
3.9804 EUR |
3.1327 EUR |
4.0952 EUR |
3.1542 EUR |
| 2022-06-15 |
3.2884 EUR |
108,248.3558 |
3.4610 EUR |
2.9295 EUR |
3.7385 EUR |
3.5214 EUR |
| 2022-06-14 |
3.5143 EUR |
69,995.0958 |
3.3484 EUR |
3.1275 EUR |
3.7808 EUR |
3.2857 EUR |
| 2022-06-13 |
3.3571 EUR |
124,860.4163 |
3.7206 EUR |
3.0867 EUR |
3.7888 EUR |
3.1922 EUR |
| 2022-06-12 |
4.1545 EUR |
55,040.0148 |
4.5120 EUR |
3.8776 EUR |
4.5434 EUR |
4.0032 EUR |
| 2022-06-11 |
4.8042 EUR |
45,973.8770 |
4.9211 EUR |
4.4597 EUR |
5.2954 EUR |
4.4825 EUR |
| 2022-06-10 |
5.0963 EUR |
54,037.9953 |
5.3813 EUR |
4.9000 EUR |
5.3866 EUR |
4.9000 EUR |
| 2022-06-09 |
5.4334 EUR |
11,500.6267 |
5.3194 EUR |
5.2905 EUR |
5.5108 EUR |
5.3879 EUR |
| 2022-06-08 |
5.5208 EUR |
32,905.5447 |
5.6403 EUR |
5.3000 EUR |
5.7103 EUR |
5.4359 EUR |
| 2022-06-07 |
5.7023 EUR |
32,315.2966 |
5.9649 EUR |
5.4845 EUR |
5.9649 EUR |
5.7304 EUR |