Market [unlinked] / EUR
Identifier on Kraken: APEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
1.4705 EUR |
86,779.3993 |
1.4380 EUR |
1.4318 EUR |
1.4919 EUR |
1.4775 EUR |
| 2023-11-30 |
1.4721 EUR |
43,050.1926 |
1.4435 EUR |
1.4330 EUR |
1.4960 EUR |
1.4378 EUR |
| 2023-11-29 |
1.4232 EUR |
74,128.8118 |
1.4351 EUR |
1.3824 EUR |
1.4718 EUR |
1.4490 EUR |
| 2023-11-28 |
1.4547 EUR |
117,812.6916 |
1.4978 EUR |
1.4216 EUR |
1.5259 EUR |
1.4318 EUR |
| 2023-11-27 |
1.4754 EUR |
62,712.0071 |
1.5010 EUR |
1.4400 EUR |
1.5217 EUR |
1.4709 EUR |
| 2023-11-26 |
1.5519 EUR |
102,620.3635 |
1.5495 EUR |
1.4885 EUR |
1.6273 EUR |
1.5240 EUR |
| 2023-11-25 |
1.5303 EUR |
283,237.2913 |
1.3672 EUR |
1.3672 EUR |
1.6024 EUR |
1.5398 EUR |
| 2023-11-24 |
1.3292 EUR |
55,891.6420 |
1.2971 EUR |
1.2849 EUR |
1.3581 EUR |
1.3526 EUR |
| 2023-11-23 |
1.3413 EUR |
107,462.6756 |
1.3255 EUR |
1.2930 EUR |
1.3798 EUR |
1.3032 EUR |
| 2023-11-22 |
1.2840 EUR |
46,866.5500 |
1.2281 EUR |
1.2281 EUR |
1.3430 EUR |
1.3273 EUR |
| 2023-11-21 |
1.3088 EUR |
168,187.6534 |
1.3926 EUR |
1.2315 EUR |
1.4200 EUR |
1.2711 EUR |
| 2023-11-20 |
1.3446 EUR |
163,585.5171 |
1.2652 EUR |
1.2581 EUR |
1.3887 EUR |
1.3848 EUR |
| 2023-11-19 |
1.2401 EUR |
20,942.1819 |
1.2281 EUR |
1.2096 EUR |
1.2642 EUR |
1.2513 EUR |
| 2023-11-18 |
1.2213 EUR |
45,737.2034 |
1.2296 EUR |
1.1663 EUR |
1.2403 EUR |
1.2281 EUR |
| 2023-11-17 |
1.2464 EUR |
58,132.2794 |
1.2833 EUR |
1.1927 EUR |
1.3246 EUR |
1.2443 EUR |
| 2023-11-16 |
1.3150 EUR |
89,965.4615 |
1.3518 EUR |
1.2600 EUR |
1.3803 EUR |
1.2694 EUR |
| 2023-11-15 |
1.3415 EUR |
79,856.0311 |
1.2755 EUR |
1.2755 EUR |
1.3654 EUR |
1.3568 EUR |
| 2023-11-14 |
1.3103 EUR |
124,322.1696 |
1.3590 EUR |
1.2085 EUR |
1.3973 EUR |
1.2839 EUR |
| 2023-11-13 |
1.4111 EUR |
111,646.4174 |
1.3927 EUR |
1.3313 EUR |
1.4655 EUR |
1.3701 EUR |
| 2023-11-12 |
1.3577 EUR |
59,441.5744 |
1.3498 EUR |
1.2778 EUR |
1.3906 EUR |
1.3839 EUR |
| 2023-11-11 |
1.3482 EUR |
93,127.5565 |
1.3461 EUR |
1.3044 EUR |
1.3793 EUR |
1.3432 EUR |
| 2023-11-10 |
1.3081 EUR |
94,660.6781 |
1.2946 EUR |
1.2600 EUR |
1.3492 EUR |
1.3473 EUR |
| 2023-11-09 |
1.3045 EUR |
177,861.6895 |
1.3639 EUR |
0.9300 EUR |
1.4300 EUR |
1.3031 EUR |
| 2023-11-08 |
1.3641 EUR |
60,503.1976 |
1.3247 EUR |
1.3168 EUR |
1.3866 EUR |
1.3784 EUR |
| 2023-11-07 |
1.3437 EUR |
61,863.9542 |
1.3937 EUR |
1.2946 EUR |
1.3937 EUR |
1.3410 EUR |
| 2023-11-06 |
1.3748 EUR |
85,926.8336 |
1.3516 EUR |
1.3156 EUR |
1.4139 EUR |
1.3881 EUR |
| 2023-11-05 |
1.3562 EUR |
125,785.0957 |
1.3000 EUR |
1.3000 EUR |
1.3886 EUR |
1.3361 EUR |
| 2023-11-04 |
1.2856 EUR |
32,307.1548 |
1.2582 EUR |
1.2528 EUR |
1.3115 EUR |
1.3036 EUR |
| 2023-11-03 |
1.3025 EUR |
201,891.1215 |
1.3100 EUR |
1.2586 EUR |
1.3505 EUR |
1.2733 EUR |
| 2023-11-02 |
1.2683 EUR |
45,566.4766 |
1.2797 EUR |
1.2190 EUR |
1.3025 EUR |
1.2907 EUR |
| 2023-11-01 |
1.2535 EUR |
102,806.9801 |
1.2596 EUR |
1.2098 EUR |
1.2976 EUR |
1.2905 EUR |
| 2023-10-31 |
1.2496 EUR |
131,264.4282 |
1.3082 EUR |
1.1938 EUR |
1.3150 EUR |
1.2496 EUR |
| 2023-10-30 |
1.3006 EUR |
65,700.7351 |
1.3324 EUR |
1.2640 EUR |
1.3324 EUR |
1.3082 EUR |
| 2023-10-29 |
1.3192 EUR |
25,955.1802 |
1.2857 EUR |
1.2728 EUR |
1.3549 EUR |
1.3337 EUR |
| 2023-10-28 |
1.2946 EUR |
45,493.7740 |
1.2385 EUR |
1.2385 EUR |
1.3153 EUR |
1.3005 EUR |
| 2023-10-27 |
1.2291 EUR |
17,181.3065 |
1.2463 EUR |
1.1975 EUR |
1.2507 EUR |
1.2280 EUR |
| 2023-10-26 |
1.2412 EUR |
97,157.3256 |
1.2484 EUR |
1.1816 EUR |
1.3097 EUR |
1.2548 EUR |
| 2023-10-25 |
1.2274 EUR |
115,865.7345 |
1.1773 EUR |
1.1498 EUR |
1.3072 EUR |
1.2492 EUR |
| 2023-10-24 |
1.1586 EUR |
125,300.3205 |
1.1178 EUR |
1.1148 EUR |
1.2000 EUR |
1.1635 EUR |
| 2023-10-23 |
1.0803 EUR |
49,865.1888 |
1.0746 EUR |
1.0426 EUR |
1.1240 EUR |
1.1194 EUR |
| 2023-10-22 |
1.0640 EUR |
11,959.3490 |
1.0581 EUR |
1.0464 EUR |
1.0781 EUR |
1.0740 EUR |
| 2023-10-21 |
1.0558 EUR |
33,548.6240 |
1.0306 EUR |
1.0304 EUR |
1.0691 EUR |
1.0637 EUR |
| 2023-10-20 |
1.0107 EUR |
44,283.4828 |
0.9882 EUR |
0.9789 EUR |
1.0324 EUR |
1.0324 EUR |
| 2023-10-19 |
1.0155 EUR |
26,088.8068 |
1.0603 EUR |
0.9818 EUR |
1.0695 EUR |
0.9880 EUR |
| 2023-10-18 |
1.0532 EUR |
44,073.6764 |
1.0282 EUR |
1.0254 EUR |
1.0816 EUR |
1.0511 EUR |
| 2023-10-17 |
1.0560 EUR |
58,293.9657 |
1.0167 EUR |
1.0167 EUR |
1.0752 EUR |
1.0470 EUR |
| 2023-10-16 |
1.0134 EUR |
41,040.4319 |
1.0210 EUR |
1.0026 EUR |
1.0430 EUR |
1.0139 EUR |
| 2023-10-15 |
1.0170 EUR |
30,379.0428 |
1.0029 EUR |
1.0026 EUR |
1.0243 EUR |
1.0149 EUR |
| 2023-10-14 |
0.9995 EUR |
7,697.3752 |
0.9994 EUR |
0.9956 EUR |
1.0026 EUR |
0.9984 EUR |
| 2023-10-13 |
1.0012 EUR |
22,150.2125 |
0.9945 EUR |
0.9806 EUR |
1.0114 EUR |
0.9956 EUR |