Market [unlinked] / EUR
Identifier on OKEx: APE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-29 |
0.7487 EUR |
50.7653 |
0.7487 EUR |
0.7487 EUR |
0.7487 EUR |
0.7487 EUR |
| 2024-09-28 |
0.7435 EUR |
1,255.5869 |
0.7510 EUR |
0.7320 EUR |
0.7510 EUR |
0.7320 EUR |
| 2024-09-27 |
0.7573 EUR |
564.0067 |
0.7527 EUR |
0.7527 EUR |
0.7658 EUR |
0.7644 EUR |
| 2024-09-26 |
0.7371 EUR |
2,562.4592 |
0.7439 EUR |
0.7358 EUR |
0.7439 EUR |
0.7365 EUR |
| 2024-09-25 |
0.7543 EUR |
701.2646 |
0.7447 EUR |
0.7374 EUR |
0.7583 EUR |
0.7561 EUR |
| 2024-09-24 |
0.7316 EUR |
558.7986 |
0.7305 EUR |
0.7246 EUR |
0.7401 EUR |
0.7315 EUR |
| 2024-09-23 |
0.7217 EUR |
1,352.4233 |
0.7215 EUR |
0.7215 EUR |
0.7222 EUR |
0.7222 EUR |
| 2024-09-22 |
0.7037 EUR |
2,028.7689 |
0.7093 EUR |
0.6925 EUR |
0.7093 EUR |
0.7023 EUR |
| 2024-09-21 |
0.7204 EUR |
925.0079 |
0.7115 EUR |
0.7115 EUR |
0.7268 EUR |
0.7202 EUR |
| 2024-09-20 |
0.7160 EUR |
1,056.8416 |
0.7219 EUR |
0.7046 EUR |
0.7219 EUR |
0.7193 EUR |
| 2024-09-19 |
0.7014 EUR |
2,367.0071 |
0.7051 EUR |
0.6903 EUR |
0.7157 EUR |
0.7157 EUR |
| 2024-09-18 |
0.6830 EUR |
30,206.9651 |
0.6672 EUR |
0.6558 EUR |
0.6914 EUR |
0.6914 EUR |
| 2024-09-17 |
0.6662 EUR |
3,305.0630 |
0.6491 EUR |
0.6491 EUR |
0.6733 EUR |
0.6728 EUR |
| 2024-09-16 |
0.6418 EUR |
4,295.1210 |
0.6544 EUR |
0.6388 EUR |
0.6544 EUR |
0.6388 EUR |
| 2024-09-15 |
0.6641 EUR |
2,025.7385 |
0.6848 EUR |
0.6536 EUR |
0.6848 EUR |
0.6545 EUR |
| 2024-09-14 |
0.6684 EUR |
1,706.2364 |
0.6675 EUR |
0.6642 EUR |
0.6745 EUR |
0.6642 EUR |
| 2024-09-13 |
0.6606 EUR |
2,822.8188 |
0.6741 EUR |
0.6574 EUR |
0.6741 EUR |
0.6588 EUR |
| 2024-09-12 |
0.6786 EUR |
5,950.9555 |
0.6876 EUR |
0.6702 EUR |
0.6918 EUR |
0.6794 EUR |
| 2024-09-11 |
0.7029 EUR |
1,288.7395 |
0.7486 EUR |
0.6852 EUR |
0.7486 EUR |
0.6915 EUR |
| 2024-09-10 |
0.7564 EUR |
5,547.6841 |
0.7755 EUR |
0.7382 EUR |
0.7755 EUR |
0.7503 EUR |
| 2024-09-09 |
0.7218 EUR |
16,791.7233 |
0.6793 EUR |
0.6576 EUR |
0.8041 EUR |
0.7730 EUR |