Market [unlinked] / EUR
Identifier on OKEx: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-18 |
1.0827 EUR |
10,098.0649 |
1.0453 EUR |
1.0431 EUR |
1.0906 EUR |
1.0824 EUR |
| 2024-11-17 |
1.0539 EUR |
1,358.4555 |
1.0862 EUR |
1.0122 EUR |
1.0862 EUR |
1.0147 EUR |
| 2024-11-16 |
1.1222 EUR |
12,001.9722 |
1.0391 EUR |
1.0380 EUR |
1.2407 EUR |
1.0894 EUR |
| 2024-11-15 |
1.0146 EUR |
906.3438 |
0.9867 EUR |
0.9722 EUR |
1.0285 EUR |
1.0285 EUR |
| 2024-11-14 |
1.0788 EUR |
2,975.5918 |
1.1108 EUR |
1.0007 EUR |
1.1203 EUR |
1.0007 EUR |
| 2024-11-13 |
0.9962 EUR |
3,947.5831 |
1.0549 EUR |
0.9547 EUR |
1.0599 EUR |
1.0599 EUR |
| 2024-11-12 |
1.0230 EUR |
11,340.1590 |
1.0800 EUR |
0.9808 EUR |
1.1476 EUR |
1.0711 EUR |
| 2024-11-11 |
1.0534 EUR |
1,970.7448 |
1.0567 EUR |
1.0147 EUR |
1.0922 EUR |
1.0922 EUR |
| 2024-11-10 |
1.0513 EUR |
4,159.6453 |
1.0153 EUR |
1.0003 EUR |
1.1034 EUR |
1.0424 EUR |
| 2024-11-09 |
0.9998 EUR |
3,094.6495 |
0.9563 EUR |
0.9563 EUR |
1.0148 EUR |
1.0148 EUR |
| 2024-11-08 |
0.9624 EUR |
18,818.8859 |
0.9672 EUR |
0.9330 EUR |
0.9700 EUR |
0.9631 EUR |
| 2024-11-07 |
0.9779 EUR |
19,624.4869 |
1.0277 EUR |
0.9664 EUR |
1.0277 EUR |
0.9781 EUR |
| 2024-11-06 |
0.9620 EUR |
42,708.5700 |
0.9491 EUR |
0.9187 EUR |
0.9732 EUR |
0.9604 EUR |
| 2024-11-05 |
0.9089 EUR |
1,294.9476 |
0.9520 EUR |
0.8848 EUR |
0.9520 EUR |
0.9026 EUR |
| 2024-11-04 |
0.8500 EUR |
18,119.2624 |
0.8512 EUR |
0.8035 EUR |
0.8524 EUR |
0.8035 EUR |
| 2024-11-03 |
0.8532 EUR |
17,568.1237 |
0.8729 EUR |
0.8216 EUR |
0.9443 EUR |
0.8628 EUR |
| 2024-11-02 |
0.9144 EUR |
868.2041 |
0.9148 EUR |
0.9070 EUR |
0.9196 EUR |
0.9196 EUR |
| 2024-11-01 |
0.9245 EUR |
75,349.0128 |
0.9109 EUR |
0.8920 EUR |
0.9504 EUR |
0.9195 EUR |
| 2024-10-31 |
0.9303 EUR |
39,152.0529 |
0.9824 EUR |
0.9137 EUR |
0.9956 EUR |
0.9223 EUR |
| 2024-10-30 |
1.0178 EUR |
15,458.2046 |
1.0180 EUR |
0.9950 EUR |
1.0218 EUR |
1.0076 EUR |
| 2024-10-29 |
1.0040 EUR |
76,544.8832 |
0.9780 EUR |
0.9649 EUR |
1.0290 EUR |
0.9874 EUR |
| 2024-10-28 |
0.9721 EUR |
32,941.1797 |
1.0206 EUR |
0.9341 EUR |
1.0206 EUR |
0.9612 EUR |
| 2024-10-27 |
1.0091 EUR |
807.9938 |
0.9737 EUR |
0.9593 EUR |
1.0817 EUR |
1.0817 EUR |
| 2024-10-26 |
0.9720 EUR |
2,493.9757 |
0.9649 EUR |
0.9532 EUR |
1.0007 EUR |
0.9796 EUR |
| 2024-10-25 |
1.0902 EUR |
16,045.9474 |
1.0727 EUR |
0.9565 EUR |
1.1941 EUR |
0.9836 EUR |
| 2024-10-24 |
1.0525 EUR |
8,401.0234 |
1.0630 EUR |
1.0072 EUR |
1.0903 EUR |
1.0663 EUR |
| 2024-10-23 |
1.1240 EUR |
8,880.9063 |
1.2368 EUR |
1.0457 EUR |
1.2387 EUR |
1.0457 EUR |
| 2024-10-22 |
1.3606 EUR |
17,757.4856 |
1.4543 EUR |
1.1650 EUR |
1.5036 EUR |
1.2486 EUR |
| 2024-10-21 |
1.4245 EUR |
37,166.3304 |
1.3843 EUR |
1.3424 EUR |
1.6072 EUR |
1.4473 EUR |
| 2024-10-20 |
1.2041 EUR |
184,488.0832 |
0.8317 EUR |
0.8317 EUR |
1.6160 EUR |
1.3436 EUR |
| 2024-10-19 |
0.7880 EUR |
1,326.1094 |
0.6859 EUR |
0.6859 EUR |
0.7987 EUR |
0.7987 EUR |
| 2024-10-18 |
0.6724 EUR |
332.7903 |
0.6726 EUR |
0.6692 EUR |
0.6749 EUR |
0.6692 EUR |
| 2024-10-17 |
0.6428 EUR |
47.4740 |
0.6524 EUR |
0.6377 EUR |
0.6524 EUR |
0.6377 EUR |
| 2024-10-16 |
0.6709 EUR |
201.3840 |
0.6730 EUR |
0.6625 EUR |
0.6730 EUR |
0.6625 EUR |
| 2024-10-15 |
0.6802 EUR |
1,194.8190 |
0.7044 EUR |
0.6717 EUR |
0.7044 EUR |
0.6717 EUR |
| 2024-10-14 |
0.6930 EUR |
28.7551 |
0.6910 EUR |
0.6910 EUR |
0.6950 EUR |
0.6950 EUR |
| 2024-10-13 |
0.6554 EUR |
316.5018 |
0.6551 EUR |
0.6481 EUR |
0.6564 EUR |
0.6481 EUR |
| 2024-10-12 |
0.6625 EUR |
119.4389 |
0.6625 EUR |
0.6625 EUR |
0.6625 EUR |
0.6625 EUR |
| 2024-10-11 |
0.6594 EUR |
196.7586 |
0.6505 EUR |
0.6505 EUR |
0.6615 EUR |
0.6615 EUR |
| 2024-10-10 |
0.6263 EUR |
415.9015 |
0.6476 EUR |
0.6168 EUR |
0.6476 EUR |
0.6168 EUR |
| 2024-10-09 |
0.6535 EUR |
166.0528 |
0.6704 EUR |
0.6364 EUR |
0.6704 EUR |
0.6364 EUR |
| 2024-10-08 |
0.6641 EUR |
392.9734 |
0.6691 EUR |
0.6455 EUR |
0.6691 EUR |
0.6455 EUR |
| 2024-10-07 |
0.6836 EUR |
146.2843 |
0.6836 EUR |
0.6836 EUR |
0.6836 EUR |
0.6836 EUR |
| 2024-10-06 |
0.6581 EUR |
691.2691 |
0.6581 EUR |
0.6581 EUR |
0.6581 EUR |
0.6581 EUR |
| 2024-10-05 |
0.6360 EUR |
44.8764 |
0.6360 EUR |
0.6360 EUR |
0.6360 EUR |
0.6360 EUR |
| 2024-10-04 |
0.6307 EUR |
164.7970 |
0.6296 EUR |
0.6296 EUR |
0.6318 EUR |
0.6318 EUR |
| 2024-10-03 |
0.6344 EUR |
446.1566 |
0.6366 EUR |
0.6003 EUR |
0.6407 EUR |
0.6003 EUR |
| 2024-10-02 |
0.6216 EUR |
556.8648 |
0.6139 EUR |
0.6139 EUR |
0.6318 EUR |
0.6209 EUR |
| 2024-10-01 |
0.6495 EUR |
1,324.8324 |
0.7088 EUR |
0.6199 EUR |
0.7104 EUR |
0.6199 EUR |
| 2024-09-30 |
0.7126 EUR |
1,354.1916 |
0.7387 EUR |
0.7031 EUR |
0.7429 EUR |
0.7031 EUR |