Market [unlinked] / EUR
Identifier on OKEx: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-17 |
1.4850 EUR |
6,578.0394 |
1.4453 EUR |
1.4034 EUR |
1.5280 EUR |
1.4034 EUR |
| 2024-12-16 |
1.4931 EUR |
1,057.2547 |
1.5391 EUR |
1.4711 EUR |
1.5435 EUR |
1.5047 EUR |
| 2024-12-15 |
1.5091 EUR |
1,758.6141 |
1.4547 EUR |
1.4547 EUR |
1.5196 EUR |
1.5088 EUR |
| 2024-12-14 |
1.4748 EUR |
3,036.8999 |
1.5479 EUR |
1.4479 EUR |
1.5526 EUR |
1.4479 EUR |
| 2024-12-13 |
1.5497 EUR |
1,210.3762 |
1.5515 EUR |
1.5184 EUR |
1.5708 EUR |
1.5441 EUR |
| 2024-12-12 |
1.5105 EUR |
2,545.4588 |
1.4448 EUR |
1.4448 EUR |
1.5611 EUR |
1.5236 EUR |
| 2024-12-11 |
1.3790 EUR |
2,602.8683 |
1.3216 EUR |
1.3216 EUR |
1.4444 EUR |
1.4444 EUR |
| 2024-12-10 |
1.3254 EUR |
5,358.5889 |
1.3510 EUR |
1.2777 EUR |
1.4234 EUR |
1.2936 EUR |
| 2024-12-09 |
1.2647 EUR |
63,980.4017 |
1.6773 EUR |
1.1533 EUR |
1.6843 EUR |
1.3897 EUR |
| 2024-12-08 |
1.7765 EUR |
2,492.3400 |
1.8118 EUR |
1.7182 EUR |
1.8118 EUR |
1.7684 EUR |
| 2024-12-07 |
1.7824 EUR |
915.9283 |
1.7493 EUR |
1.7493 EUR |
1.8055 EUR |
1.7915 EUR |
| 2024-12-06 |
1.7703 EUR |
713.2493 |
1.7439 EUR |
1.7014 EUR |
1.8136 EUR |
1.7487 EUR |
| 2024-12-05 |
1.7959 EUR |
5,718.1477 |
1.8480 EUR |
1.6937 EUR |
1.8480 EUR |
1.7477 EUR |
| 2024-12-04 |
1.9146 EUR |
3,743.3126 |
1.7954 EUR |
1.7566 EUR |
2.0552 EUR |
1.8601 EUR |
| 2024-12-03 |
1.7089 EUR |
10,244.1657 |
1.5328 EUR |
1.4347 EUR |
1.9514 EUR |
1.8040 EUR |
| 2024-12-02 |
1.4618 EUR |
3,109.5695 |
1.4318 EUR |
1.3669 EUR |
1.5185 EUR |
1.5185 EUR |
| 2024-12-01 |
1.4488 EUR |
12,538.6903 |
1.4076 EUR |
1.3675 EUR |
1.5366 EUR |
1.4440 EUR |
| 2024-11-30 |
1.3539 EUR |
2,421.0521 |
1.3407 EUR |
1.3176 EUR |
1.4762 EUR |
1.4233 EUR |
| 2024-11-29 |
1.3170 EUR |
566.8662 |
1.2976 EUR |
1.2584 EUR |
1.3421 EUR |
1.3421 EUR |
| 2024-11-28 |
1.2762 EUR |
392.0265 |
1.2539 EUR |
1.2494 EUR |
1.3318 EUR |
1.3158 EUR |
| 2024-11-27 |
1.2224 EUR |
3,427.3038 |
1.2400 EUR |
1.2032 EUR |
1.2400 EUR |
1.2345 EUR |
| 2024-11-26 |
1.2071 EUR |
15,285.4796 |
1.2887 EUR |
1.1597 EUR |
1.2940 EUR |
1.2022 EUR |
| 2024-11-25 |
1.2955 EUR |
11,970.8501 |
1.3001 EUR |
1.2553 EUR |
1.3293 EUR |
1.2553 EUR |
| 2024-11-24 |
1.2830 EUR |
5,955.2240 |
1.2709 EUR |
1.1840 EUR |
1.3569 EUR |
1.3167 EUR |
| 2024-11-23 |
1.2075 EUR |
7,875.3563 |
1.1785 EUR |
1.1530 EUR |
1.2669 EUR |
1.2496 EUR |
| 2024-11-22 |
1.1131 EUR |
15,104.6476 |
1.1313 EUR |
1.0873 EUR |
1.1730 EUR |
1.1730 EUR |
| 2024-11-21 |
1.1135 EUR |
803.7817 |
1.1092 EUR |
1.1092 EUR |
1.1192 EUR |
1.1192 EUR |
| 2024-11-20 |
1.0428 EUR |
469.0970 |
1.0251 EUR |
1.0020 EUR |
1.0815 EUR |
1.0815 EUR |
| 2024-11-19 |
1.0781 EUR |
1,359.0696 |
1.0927 EUR |
1.0289 EUR |
1.0927 EUR |
1.0289 EUR |
| 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 |