Identifier on Kraken: APTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
7.7817 EUR |
16,019.2720 APT |
7.5051 EUR |
7.4681 EUR |
7.9096 EUR |
7.7219 EUR |
| 2024-11-04 |
7.4886 EUR |
9,689.5445 APT |
7.5157 EUR |
7.2000 EUR |
7.6381 EUR |
7.3765 EUR |
| 2024-11-03 |
7.5398 EUR |
16,121.1758 APT |
7.9804 EUR |
7.2623 EUR |
7.9860 EUR |
7.5536 EUR |
| 2024-11-02 |
7.9402 EUR |
16,220.1257 APT |
8.2114 EUR |
7.8851 EUR |
8.2159 EUR |
7.9888 EUR |
| 2024-11-01 |
8.2853 EUR |
3,275.2242 APT |
8.3412 EUR |
7.9980 EUR |
8.5354 EUR |
8.2883 EUR |
| 2024-10-31 |
8.7430 EUR |
7,614.4388 APT |
8.8707 EUR |
8.5050 EUR |
8.9598 EUR |
8.5603 EUR |
| 2024-10-30 |
9.0963 EUR |
9,111.2660 APT |
9.3155 EUR |
8.9135 EUR |
9.4431 EUR |
8.9375 EUR |
| 2024-10-29 |
9.1205 EUR |
13,732.5742 APT |
8.6050 EUR |
8.6050 EUR |
9.4512 EUR |
9.2763 EUR |
| 2024-10-28 |
8.3152 EUR |
17,335.1078 APT |
8.5039 EUR |
8.1256 EUR |
8.5952 EUR |
8.5356 EUR |
| 2024-10-27 |
8.5154 EUR |
2,277.1527 APT |
8.5540 EUR |
8.4052 EUR |
8.6691 EUR |
8.5338 EUR |
| 2024-10-26 |
8.4345 EUR |
4,905.7514 APT |
8.1500 EUR |
8.1500 EUR |
8.6196 EUR |
8.6126 EUR |
| 2024-10-25 |
8.9635 EUR |
11,230.7805 APT |
9.4186 EUR |
8.6288 EUR |
9.4186 EUR |
8.7124 EUR |
| 2024-10-24 |
9.4054 EUR |
11,096.1189 APT |
9.1523 EUR |
9.0976 EUR |
9.5870 EUR |
9.4358 EUR |
| 2024-10-23 |
9.2983 EUR |
24,453.5460 APT |
9.6088 EUR |
8.9884 EUR |
9.7462 EUR |
9.2202 EUR |
| 2024-10-22 |
9.8786 EUR |
30,807.1147 APT |
9.3286 EUR |
9.3285 EUR |
10.3288 EUR |
9.6149 EUR |
| 2024-10-21 |
9.2776 EUR |
12,902.8444 APT |
9.1714 EUR |
9.0664 EUR |
9.4571 EUR |
9.2947 EUR |
| 2024-10-20 |
9.2265 EUR |
10,432.7840 APT |
8.9334 EUR |
8.9102 EUR |
9.3475 EUR |
9.1942 EUR |
| 2024-10-19 |
8.9442 EUR |
3,383.2607 APT |
9.1359 EUR |
8.8318 EUR |
9.1359 EUR |
8.9447 EUR |
| 2024-10-18 |
9.1238 EUR |
8,299.9468 APT |
9.0732 EUR |
9.0408 EUR |
9.3362 EUR |
9.1870 EUR |
| 2024-10-17 |
9.2671 EUR |
17,391.3520 APT |
9.2564 EUR |
9.0505 EUR |
9.4184 EUR |
9.1765 EUR |
| 2024-10-16 |
9.1366 EUR |
15,199.8694 APT |
9.5890 EUR |
8.9262 EUR |
9.5890 EUR |
9.0613 EUR |
| 2024-10-15 |
9.4970 EUR |
56,712.9896 APT |
9.1851 EUR |
9.1851 EUR |
9.8222 EUR |
9.7192 EUR |
| 2024-10-14 |
9.2368 EUR |
61,153.1038 APT |
9.2906 EUR |
9.1034 EUR |
9.5645 EUR |
9.1811 EUR |
| 2024-10-13 |
9.0946 EUR |
57,904.4120 APT |
9.0634 EUR |
8.8334 EUR |
9.5000 EUR |
9.2789 EUR |
| 2024-10-12 |
8.4359 EUR |
28,393.3531 APT |
7.7999 EUR |
7.7196 EUR |
8.8888 EUR |
8.8858 EUR |
| 2024-10-11 |
7.6210 EUR |
10,227.9224 APT |
7.4044 EUR |
7.2909 EUR |
7.8500 EUR |
7.7280 EUR |
| 2024-10-10 |
7.4320 EUR |
33,440.1127 APT |
7.7944 EUR |
7.2000 EUR |
7.7944 EUR |
7.4319 EUR |
| 2024-10-09 |
8.3085 EUR |
4,272.7969 APT |
8.4360 EUR |
7.9222 EUR |
8.5273 EUR |
7.9222 EUR |
| 2024-10-08 |
8.2246 EUR |
11,363.7631 APT |
7.9533 EUR |
7.9533 EUR |
8.4235 EUR |
8.3270 EUR |
| 2024-10-07 |
8.1227 EUR |
55,128.5510 APT |
7.9248 EUR |
7.7009 EUR |
8.4570 EUR |
8.0091 EUR |
| 2024-10-06 |
7.9654 EUR |
12,732.5152 APT |
7.8608 EUR |
7.7354 EUR |
8.1897 EUR |
7.8119 EUR |
| 2024-10-05 |
8.1006 EUR |
24,629.0357 APT |
8.2141 EUR |
7.8636 EUR |
8.3580 EUR |
7.8956 EUR |
| 2024-10-04 |
7.9651 EUR |
29,906.3380 APT |
7.7392 EUR |
7.4595 EUR |
8.4677 EUR |
8.3414 EUR |
| 2024-10-03 |
7.5485 EUR |
36,473.2142 APT |
7.1179 EUR |
7.1179 EUR |
7.9222 EUR |
7.5165 EUR |
| 2024-10-02 |
7.0427 EUR |
9,019.9425 APT |
6.8878 EUR |
6.8210 EUR |
7.1938 EUR |
6.9629 EUR |
| 2024-10-01 |
7.0034 EUR |
26,265.7683 APT |
6.8695 EUR |
6.5818 EUR |
7.5371 EUR |
6.8000 EUR |
| 2024-09-30 |
7.0864 EUR |
3,593.0644 APT |
7.0916 EUR |
6.9407 EUR |
7.2284 EUR |
7.0388 EUR |
| 2024-09-29 |
7.2187 EUR |
7,571.5085 APT |
7.1627 EUR |
7.0000 EUR |
7.4281 EUR |
7.2448 EUR |
| 2024-09-28 |
7.2829 EUR |
2,190.7963 APT |
7.6360 EUR |
7.1500 EUR |
7.6360 EUR |
7.2335 EUR |
| 2024-09-27 |
7.4525 EUR |
7,738.2280 APT |
7.2219 EUR |
7.2219 EUR |
7.5797 EUR |
7.4839 EUR |
| 2024-09-26 |
7.3661 EUR |
15,188.5660 APT |
7.0936 EUR |
7.0936 EUR |
7.7099 EUR |
7.2312 EUR |
| 2024-09-25 |
7.2837 EUR |
14,274.4921 APT |
7.2512 EUR |
7.1377 EUR |
7.4989 EUR |
7.1651 EUR |
| 2024-09-24 |
7.1667 EUR |
13,524.3348 APT |
7.0681 EUR |
6.9155 EUR |
7.4834 EUR |
7.2764 EUR |
| 2024-09-23 |
6.9469 EUR |
36,036.4316 APT |
7.0885 EUR |
6.8708 EUR |
7.2230 EUR |
7.0991 EUR |
| 2024-09-22 |
7.1459 EUR |
8,654.9306 APT |
7.3799 EUR |
6.9960 EUR |
7.3799 EUR |
7.0778 EUR |
| 2024-09-21 |
7.0341 EUR |
22,441.8071 APT |
6.5956 EUR |
6.4306 EUR |
7.4989 EUR |
7.2496 EUR |
| 2024-09-20 |
6.4171 EUR |
32,874.3960 APT |
6.0618 EUR |
6.0279 EUR |
6.6592 EUR |
6.5804 EUR |
| 2024-09-19 |
6.0831 EUR |
56,347.6963 APT |
5.6496 EUR |
5.6421 EUR |
6.2355 EUR |
6.1394 EUR |
| 2024-09-18 |
5.2983 EUR |
7,671.5413 APT |
5.3300 EUR |
5.1500 EUR |
5.4307 EUR |
5.4307 EUR |
| 2024-09-17 |
5.3013 EUR |
3,225.4363 APT |
5.1660 EUR |
5.1660 EUR |
5.4017 EUR |
5.3442 EUR |