Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
1.7602 EUR |
27,905.0014 |
1.8078 EUR |
1.7103 EUR |
1.8215 EUR |
1.7861 EUR |
| 2024-12-07 |
1.7461 EUR |
43,879.3195 |
1.7469 EUR |
1.7240 EUR |
1.8144 EUR |
1.7885 EUR |
| 2024-12-06 |
1.7804 EUR |
46,049.7209 |
1.7465 EUR |
1.7010 EUR |
1.8238 EUR |
1.7939 EUR |
| 2024-12-05 |
1.8148 EUR |
97,582.0394 |
1.8492 EUR |
1.7654 EUR |
1.8696 EUR |
1.8432 EUR |
| 2024-12-04 |
1.8715 EUR |
241,898.4275 |
1.8086 EUR |
1.7577 EUR |
2.0535 EUR |
1.8534 EUR |
| 2024-12-03 |
1.5567 EUR |
130,043.0899 |
1.5257 EUR |
1.4275 EUR |
1.6616 EUR |
1.5715 EUR |
| 2024-12-02 |
1.4235 EUR |
229,840.0308 |
1.4433 EUR |
1.3572 EUR |
1.5244 EUR |
1.4173 EUR |
| 2024-12-01 |
1.4518 EUR |
127,418.8579 |
1.4162 EUR |
1.3586 EUR |
1.5400 EUR |
1.4531 EUR |
| 2024-11-30 |
1.3937 EUR |
113,631.2134 |
1.3440 EUR |
1.3056 EUR |
1.4800 EUR |
1.4299 EUR |
| 2024-11-29 |
1.3010 EUR |
72,070.8331 |
1.3056 EUR |
1.2509 EUR |
1.3555 EUR |
1.3377 EUR |
| 2024-11-28 |
1.2467 EUR |
152,678.4523 |
1.2399 EUR |
1.2201 EUR |
1.3534 EUR |
1.3194 EUR |
| 2024-11-27 |
1.2309 EUR |
50,685.5728 |
1.2312 EUR |
1.1868 EUR |
1.2524 EUR |
1.2460 EUR |
| 2024-11-26 |
1.2305 EUR |
149,381.9395 |
1.2534 EUR |
1.1572 EUR |
1.3196 EUR |
1.2238 EUR |
| 2024-11-25 |
1.2495 EUR |
294,489.6090 |
1.3066 EUR |
1.2164 EUR |
1.3258 EUR |
1.2659 EUR |
| 2024-11-24 |
1.2567 EUR |
77,623.2637 |
1.2680 EUR |
1.1752 EUR |
1.3658 EUR |
1.2369 EUR |
| 2024-11-23 |
1.2241 EUR |
267,424.5955 |
1.1633 EUR |
1.1449 EUR |
1.2624 EUR |
1.2320 EUR |
| 2024-11-22 |
1.1102 EUR |
61,988.7696 |
1.1136 EUR |
1.0800 EUR |
1.1489 EUR |
1.1211 EUR |
| 2024-11-21 |
1.0946 EUR |
90,594.1347 |
1.0882 EUR |
1.0310 EUR |
1.1209 EUR |
1.0949 EUR |
| 2024-11-20 |
1.0497 EUR |
48,994.5490 |
1.0645 EUR |
1.0065 EUR |
1.0645 EUR |
1.0310 EUR |
| 2024-11-19 |
1.0712 EUR |
104,403.4215 |
1.0875 EUR |
1.0276 EUR |
1.0967 EUR |
1.0415 EUR |
| 2024-11-18 |
1.0626 EUR |
87,776.9794 |
1.0228 EUR |
1.0174 EUR |
1.0882 EUR |
1.0856 EUR |
| 2024-11-17 |
1.0476 EUR |
96,780.6323 |
1.0877 EUR |
1.0172 EUR |
1.0886 EUR |
1.0310 EUR |
| 2024-11-16 |
1.1033 EUR |
173,562.7005 |
1.0384 EUR |
1.0317 EUR |
1.2439 EUR |
1.0920 EUR |
| 2024-11-15 |
0.9966 EUR |
80,700.3178 |
0.9990 EUR |
0.9589 EUR |
1.0196 EUR |
0.9810 EUR |
| 2024-11-14 |
1.0773 EUR |
112,927.9534 |
1.0940 EUR |
1.0259 EUR |
1.1224 EUR |
1.0425 EUR |
| 2024-11-13 |
1.0052 EUR |
91,452.2239 |
1.0501 EUR |
0.9429 EUR |
1.0623 EUR |
1.0528 EUR |
| 2024-11-12 |
1.0766 EUR |
146,835.4336 |
1.0768 EUR |
0.9732 EUR |
1.1600 EUR |
1.0421 EUR |
| 2024-11-11 |
1.0518 EUR |
126,258.9456 |
1.0396 EUR |
0.9972 EUR |
1.0867 EUR |
1.0533 EUR |
| 2024-11-10 |
1.0625 EUR |
119,123.6880 |
1.0184 EUR |
1.0076 EUR |
1.1000 EUR |
1.0640 EUR |
| 2024-11-09 |
0.9867 EUR |
43,413.1498 |
0.9790 EUR |
0.9490 EUR |
1.0146 EUR |
1.0084 EUR |
| 2024-11-08 |
0.9619 EUR |
100,448.3478 |
0.9936 EUR |
0.9335 EUR |
0.9948 EUR |
0.9533 EUR |
| 2024-11-07 |
1.0022 EUR |
196,527.2949 |
0.9992 EUR |
0.9792 EUR |
1.0552 EUR |
0.9900 EUR |
| 2024-11-06 |
0.9461 EUR |
89,038.9920 |
0.8995 EUR |
0.8995 EUR |
0.9756 EUR |
0.9524 EUR |
| 2024-11-05 |
0.9057 EUR |
49,288.9832 |
0.8503 EUR |
0.8389 EUR |
0.9591 EUR |
0.8855 EUR |
| 2024-11-04 |
0.8352 EUR |
28,338.4044 |
0.8501 EUR |
0.7978 EUR |
0.8671 EUR |
0.8362 EUR |
| 2024-11-03 |
0.8581 EUR |
92,917.8167 |
0.9262 EUR |
0.8098 EUR |
0.9486 EUR |
0.8530 EUR |
| 2024-11-02 |
0.9228 EUR |
34,946.8846 |
0.9243 EUR |
0.8975 EUR |
0.9403 EUR |
0.8975 EUR |
| 2024-11-01 |
0.9181 EUR |
161,675.4336 |
0.9212 EUR |
0.8873 EUR |
0.9500 EUR |
0.9261 EUR |
| 2024-10-31 |
0.9411 EUR |
123,900.3243 |
1.0097 EUR |
0.9138 EUR |
1.0146 EUR |
0.9268 EUR |
| 2024-10-30 |
1.0110 EUR |
147,361.5486 |
1.0056 EUR |
0.9919 EUR |
1.0391 EUR |
1.0113 EUR |
| 2024-10-29 |
0.9847 EUR |
94,418.9439 |
0.9631 EUR |
0.9630 EUR |
1.0294 EUR |
0.9816 EUR |
| 2024-10-28 |
0.9562 EUR |
136,766.1118 |
1.0327 EUR |
0.9200 EUR |
1.0377 EUR |
0.9495 EUR |
| 2024-10-27 |
0.9744 EUR |
331,090.0577 |
0.9862 EUR |
0.9360 EUR |
1.0598 EUR |
1.0510 EUR |
| 2024-10-26 |
0.9671 EUR |
224,960.2329 |
0.9800 EUR |
0.9375 EUR |
1.0012 EUR |
0.9800 EUR |
| 2024-10-25 |
1.1075 EUR |
335,733.4062 |
1.0613 EUR |
0.9993 EUR |
1.2060 EUR |
1.0729 EUR |
| 2024-10-24 |
1.0544 EUR |
114,016.9478 |
1.0530 EUR |
1.0066 EUR |
1.1063 EUR |
1.0639 EUR |
| 2024-10-23 |
1.1272 EUR |
119,678.6349 |
1.2365 EUR |
1.0798 EUR |
1.2365 EUR |
1.1058 EUR |
| 2024-10-22 |
1.3449 EUR |
237,520.3013 |
1.4600 EUR |
1.1651 EUR |
1.5163 EUR |
1.1988 EUR |
| 2024-10-21 |
1.4151 EUR |
572,964.0618 |
1.3672 EUR |
1.2905 EUR |
1.6138 EUR |
1.4506 EUR |
| 2024-10-20 |
1.2564 EUR |
1,324,108.1865 |
0.8003 EUR |
0.7950 EUR |
1.6065 EUR |
1.3545 EUR |