Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
5.9136 EUR |
14,517.5495 |
5.6721 EUR |
5.6721 EUR |
5.9923 EUR |
5.8585 EUR |
| 2022-06-05 |
5.7257 EUR |
6,146.5182 |
5.7695 EUR |
5.6600 EUR |
5.8169 EUR |
5.7515 EUR |
| 2022-06-04 |
5.7429 EUR |
12,797.2058 |
5.7308 EUR |
5.6340 EUR |
5.7996 EUR |
5.7614 EUR |
| 2022-06-03 |
5.7429 EUR |
44,991.8226 |
5.9233 EUR |
5.5885 EUR |
6.0273 EUR |
5.7153 EUR |
| 2022-06-02 |
5.8087 EUR |
18,450.5064 |
5.7163 EUR |
5.6334 EUR |
6.0276 EUR |
5.9621 EUR |
| 2022-06-01 |
6.0372 EUR |
52,792.7016 |
6.3326 EUR |
5.5836 EUR |
6.5416 EUR |
5.7183 EUR |
| 2022-05-31 |
6.4442 EUR |
72,445.5782 |
6.6878 EUR |
6.1313 EUR |
6.8027 EUR |
6.3413 EUR |
| 2022-05-30 |
6.4403 EUR |
107,154.3047 |
5.7571 EUR |
5.7455 EUR |
6.9124 EUR |
6.8039 EUR |
| 2022-05-29 |
5.7278 EUR |
19,562.0915 |
5.7707 EUR |
5.5755 EUR |
5.9225 EUR |
5.8050 EUR |
| 2022-05-28 |
5.8521 EUR |
18,954.2562 |
5.6643 EUR |
5.6355 EUR |
5.9483 EUR |
5.7885 EUR |
| 2022-05-27 |
5.7061 EUR |
163,723.8540 |
5.9545 EUR |
5.4000 EUR |
6.0088 EUR |
5.6612 EUR |
| 2022-05-26 |
6.2222 EUR |
119,561.6145 |
6.8631 EUR |
5.8392 EUR |
6.9424 EUR |
6.0991 EUR |
| 2022-05-25 |
7.0310 EUR |
34,863.7564 |
7.0048 EUR |
6.8082 EUR |
7.2011 EUR |
6.9606 EUR |
| 2022-05-24 |
6.9153 EUR |
55,273.4939 |
7.2525 EUR |
6.5437 EUR |
7.3677 EUR |
7.0014 EUR |
| 2022-05-23 |
7.6826 EUR |
17,395.1918 |
7.5445 EUR |
7.4071 EUR |
7.9184 EUR |
7.8941 EUR |
| 2022-05-22 |
7.5676 EUR |
9,872.9418 |
7.5445 EUR |
7.3767 EUR |
7.7648 EUR |
7.5298 EUR |
| 2022-05-21 |
7.4865 EUR |
29,386.3153 |
7.3343 EUR |
7.1779 EUR |
7.7739 EUR |
7.5519 EUR |
| 2022-05-20 |
7.4036 EUR |
34,915.6737 |
7.5983 EUR |
7.1351 EUR |
7.8858 EUR |
7.3852 EUR |
| 2022-05-19 |
7.4861 EUR |
72,405.0876 |
7.6223 EUR |
7.0765 EUR |
7.7971 EUR |
7.5061 EUR |
| 2022-05-18 |
7.7990 EUR |
133,777.2884 |
8.3838 EUR |
7.2667 EUR |
8.5664 EUR |
7.5178 EUR |
| 2022-05-17 |
8.1604 EUR |
158,568.3889 |
7.7464 EUR |
7.7246 EUR |
8.7679 EUR |
8.3689 EUR |
| 2022-05-16 |
7.8304 EUR |
97,490.4199 |
8.6406 EUR |
7.5085 EUR |
8.6818 EUR |
7.7456 EUR |
| 2022-05-15 |
8.3016 EUR |
82,905.3499 |
8.2909 EUR |
7.7623 EUR |
8.8181 EUR |
8.6451 EUR |
| 2022-05-14 |
7.6843 EUR |
199,865.8619 |
8.2459 EUR |
6.9351 EUR |
8.7721 EUR |
8.1498 EUR |
| 2022-05-13 |
8.6711 EUR |
294,727.2245 |
7.4348 EUR |
7.3846 EUR |
9.3914 EUR |
8.4146 EUR |
| 2022-05-12 |
6.8795 EUR |
564,333.7863 |
5.4270 EUR |
4.9556 EUR |
8.6400 EUR |
7.8840 EUR |
| 2022-05-11 |
6.2402 EUR |
704,492.0796 |
8.5398 EUR |
4.9269 EUR |
8.9457 EUR |
5.4270 EUR |
| 2022-05-10 |
8.4617 EUR |
581,593.0990 |
7.5871 EUR |
7.3928 EUR |
9.6559 EUR |
8.3522 EUR |
| 2022-05-09 |
9.2339 EUR |
391,416.3444 |
10.7191 EUR |
8.0433 EUR |
11.0299 EUR |
8.0829 EUR |
| 2022-05-08 |
11.0536 EUR |
105,042.0824 |
11.7062 EUR |
10.5145 EUR |
11.8419 EUR |
10.6372 EUR |
| 2022-05-07 |
11.9450 EUR |
94,427.7522 |
12.5875 EUR |
11.4659 EUR |
12.5875 EUR |
11.7522 EUR |
| 2022-05-06 |
12.6153 EUR |
103,799.3657 |
12.9809 EUR |
12.1580 EUR |
13.1624 EUR |
12.4694 EUR |
| 2022-05-05 |
13.6131 EUR |
272,242.9369 |
14.6527 EUR |
12.2455 EUR |
15.7584 EUR |
12.9743 EUR |
| 2022-05-04 |
15.0220 EUR |
313,986.4770 |
13.4480 EUR |
13.3624 EUR |
16.7547 EUR |
14.5487 EUR |