API3EUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 3.56 | -0.020 | -0.56% | 3.58 | 3.59 | 3.46 | 26,628.00 |
Mar 27 2024 | 3.58 | -0.080 | -2.19% | 3.62 | 3.79 | 3.50 | 76,179.00 |
Mar 26 2024 | 3.66 | 0.060 | 1.67% | 3.62 | 3.66 | 3.60 | 417.00 |
Mar 25 2024 | 3.60 | 0.270 | 8.11% | 3.32 | 3.73 | 3.32 | 79,026.00 |
Mar 24 2024 | 3.33 | -0.050 | -1.48% | 3.36 | 3.40 | 3.33 | 1,873.00 |
Mar 23 2024 | 3.38 | -0.050 | -1.46% | 3.41 | 3.49 | 3.23 | 19,297.00 |
Mar 22 2024 | 3.43 | 0.030 | 0.88% | 3.41 | 3.43 | 3.37 | 1,565.00 |
Mar 21 2024 | 3.40 | -0.180 | -5.03% | 3.54 | 3.56 | 3.30 | 225,668.00 |
Mar 20 2024 | 3.58 | 0.830 | 30.18% | 3.06 | 3.60 | 2.68 | 356,911.00 |
Mar 19 2024 | 2.75 | -0.300 | -9.84% | 3.06 | 3.06 | 2.74 | 3,711.00 |
Mar 18 2024 | 3.05 | -0.010 | -0.33% | 3.08 | 3.08 | 2.99 | 602.00 |
Mar 17 2024 | 3.06 | 0.150 | 5.15% | 2.91 | 3.14 | 2.79 | 37,796.00 |
Mar 16 2024 | 2.91 | -0.330 | -10.19% | 3.24 | 3.25 | 2.84 | 45,100.00 |
Mar 15 2024 | 3.24 | -0.210 | -6.09% | 3.49 | 3.53 | 2.94 | 297,263.00 |
Mar 14 2024 | 3.45 | -0.190 | -5.22% | 3.56 | 3.63 | 3.40 | 37,303.00 |
Mar 13 2024 | 3.64 | 0.030 | 0.83% | 3.64 | 3.65 | 3.60 | 2,025.00 |
Mar 12 2024 | 3.61 | 0.030 | 0.84% | 3.55 | 3.63 | 3.55 | 2,428.00 |
Mar 11 2024 | 3.58 | 0.00 | 0.00% | 3.54 | 3.82 | 3.39 | 358,317.00 |
Mar 10 2024 | 3.58 | 0.080 | 2.29% | 3.51 | 3.61 | 3.33 | 95,138.00 |
Mar 09 2024 | 3.50 | 0.050 | 1.45% | 3.45 | 4.00 | 3.42 | 258,995.00 |
Mar 08 2024 | 3.45 | 0.210 | 6.48% | 3.41 | 3.48 | 3.18 | 150,141.00 |
Mar 07 2024 | 3.24 | 0.020 | 0.62% | 3.23 | 3.24 | 3.23 | 73.00 |
Mar 06 2024 | 3.22 | 0.150 | 4.89% | 3.06 | 3.25 | 2.93 | 153,367.00 |
Mar 05 2024 | 3.07 | -0.380 | -11.01% | 3.59 | 3.59 | 2.75 | 457,028.00 |
Mar 04 2024 | 3.45 | -0.180 | -4.96% | 3.48 | 3.53 | 3.44 | 7,235.00 |
Mar 03 2024 | 3.63 | 0.040 | 1.11% | 3.61 | 3.64 | 3.61 | 1,454.00 |
Mar 02 2024 | 3.59 | 0.010 | 0.28% | 3.58 | 3.65 | 3.55 | 3,929.00 |
Mar 01 2024 | 3.58 | -0.040 | -1.10% | 3.82 | 3.82 | 3.50 | 86,135.00 |
Feb 29 2024 | 3.62 | -0.210 | -5.48% | 3.60 | 3.73 | 3.55 | 130,869.00 |
Feb 28 2024 | 3.83 | 0.010 | 0.26% | 3.82 | 3.90 | 3.80 | 5,599.00 |
Feb 27 2024 | 3.82 | 0.240 | 6.70% | 3.73 | 3.88 | 3.68 | 149,711.00 |
Feb 26 2024 | 3.58 | -0.190 | -5.04% | 3.62 | 3.64 | 3.58 | 3,728.00 |
Feb 25 2024 | 3.77 | 0.370 | 10.88% | 3.66 | 3.78 | 3.64 | 5,903.00 |
Feb 24 2024 | 3.40 | -0.280 | -7.61% | 3.69 | 3.69 | 3.40 | 4,489.00 |
Feb 23 2024 | 3.68 | 0.00 | 0.00% | 3.69 | 3.72 | 3.68 | 1,630.00 |
Feb 22 2024 | 3.68 | 0.100 | 2.79% | 3.83 | 4.00 | 3.55 | 355,154.00 |
Feb 21 2024 | 3.58 | -0.350 | -8.91% | 3.62 | 3.62 | 3.56 | 5,758.00 |
Feb 20 2024 | 3.93 | 0.110 | 2.88% | 3.85 | 3.95 | 3.85 | 28,920.00 |
Feb 19 2024 | 3.82 | 0.020 | 0.53% | 4.00 | 4.00 | 3.82 | 18,823.00 |
Feb 18 2024 | 3.80 | -0.060 | -1.55% | 3.84 | 3.85 | 3.79 | 20,924.00 |
Feb 17 2024 | 3.86 | -0.050 | -1.28% | 3.87 | 4.06 | 3.73 | 436,512.00 |
Feb 16 2024 | 3.91 | -0.290 | -6.90% | 4.21 | 4.29 | 3.82 | 639,477.00 |
Feb 15 2024 | 4.20 | 0.890 | 26.89% | 4.34 | 4.60 | 4.14 | 1,371,275.00 |
Feb 14 2024 | 3.31 | -0.050 | -1.49% | 3.36 | 3.36 | 3.29 | 54,931.00 |
Feb 13 2024 | 3.36 | 0.450 | 15.46% | 3.41 | 3.53 | 3.25 | 430,754.00 |
Feb 12 2024 | 2.91 | 0.060 | 2.11% | 2.92 | 2.95 | 2.90 | 5,560.00 |
Feb 11 2024 | 2.85 | 0.060 | 2.15% | 2.80 | 2.86 | 2.79 | 6,457.00 |
Feb 10 2024 | 2.79 | 0.00 | 0.00% | 2.81 | 2.94 | 2.75 | 168,357.00 |
Feb 09 2024 | 2.79 | -0.020 | -0.71% | 2.81 | 2.83 | 2.78 | 1,578.00 |
Feb 08 2024 | 2.81 | 0.020 | 0.72% | 2.74 | 2.91 | 2.74 | 203,659.00 |
Feb 07 2024 | 2.79 | 0.040 | 1.45% | 2.74 | 2.81 | 2.71 | 2,143.00 |
Feb 06 2024 | 2.75 | -0.200 | -6.78% | 2.78 | 2.90 | 2.69 | 208,635.00 |
Feb 05 2024 | 2.95 | 0.030 | 1.03% | 2.92 | 3.04 | 2.89 | 81,750.00 |
Feb 04 2024 | 2.92 | -0.050 | -1.68% | 2.99 | 3.19 | 2.90 | 404,747.00 |
Feb 03 2024 | 2.97 | -0.080 | -2.62% | 3.05 | 3.21 | 2.96 | 827,219.00 |
Feb 02 2024 | 3.05 | 0.610 | 25.00% | 2.44 | 3.22 | 2.42 | 1,924,981.00 |
Feb 01 2024 | 2.44 | -0.030 | -1.21% | 2.47 | 2.66 | 2.39 | 260,633.00 |
Jan 31 2024 | 2.47 | -0.280 | -10.18% | 2.76 | 2.84 | 2.42 | 305,182.00 |
Jan 30 2024 | 2.75 | -0.200 | -6.78% | 2.94 | 2.95 | 2.69 | 600,868.00 |
Jan 29 2024 | 2.95 | 0.340 | 13.03% | 2.58 | 3.16 | 2.54 | 1,470,796.00 |
Jan 28 2024 | 2.61 | -0.130 | -4.74% | 2.77 | 2.89 | 2.51 | 2,108,139.00 |
Jan 27 2024 | 2.74 | 0.820 | 42.71% | 1.92 | 2.90 | 1.84 | 2,244,410.00 |
Jan 26 2024 | 1.92 | 0.050 | 2.67% | 1.85 | 1.94 | 1.84 | 142,967.00 |
Jan 25 2024 | 1.87 | -0.040 | -2.09% | 2.17 | 2.17 | 1.86 | 51,109.00 |
Jan 24 2024 | 1.91 | -0.080 | -4.02% | 2.17 | 2.17 | 1.91 | 112,727.00 |
Jan 23 2024 | 1.99 | -0.180 | -8.29% | 2.15 | 2.36 | 1.91 | 674,380.00 |
Jan 22 2024 | 2.17 | -0.080 | -3.56% | 2.24 | 2.33 | 2.02 | 694,620.00 |
Jan 21 2024 | 2.25 | -0.270 | -10.71% | 2.53 | 2.63 | 2.23 | 1,724,081.00 |
Jan 20 2024 | 2.52 | 1.10 | 77.46% | 1.56 | 3.12 | 1.52 | 6,414,344.00 |
Jan 19 2024 | 1.42 | -0.130 | -8.39% | 1.56 | 1.56 | 1.37 | 14,998.00 |
Jan 18 2024 | 1.55 | -0.010 | -0.64% | 1.56 | 1.59 | 1.55 | 4,582.00 |
Jan 17 2024 | 1.56 | -0.020 | -1.27% | 1.58 | 1.60 | 1.54 | 9,817.00 |
Jan 16 2024 | 1.58 | 0.020 | 1.28% | 1.55 | 1.61 | 1.55 | 19,532.00 |
Jan 15 2024 | 1.56 | 0.060 | 4.00% | 1.49 | 1.58 | 1.49 | 54,087.00 |
Jan 14 2024 | 1.50 | -0.040 | -2.60% | 1.54 | 1.56 | 1.48 | 26,121.00 |
Jan 13 2024 | 1.54 | -0.010 | -0.65% | 1.56 | 1.56 | 1.46 | 15,315.00 |
Jan 12 2024 | 1.55 | -0.010 | -0.64% | 1.56 | 1.63 | 1.54 | 10,813.00 |
Jan 11 2024 | 1.56 | 0.120 | 8.33% | 1.40 | 1.60 | 1.40 | 18,162.00 |
Jan 10 2024 | 1.44 | 0.040 | 2.86% | 1.40 | 1.45 | 1.37 | 19,408.00 |
Jan 09 2024 | 1.40 | -0.060 | -4.11% | 1.40 | 1.48 | 1.37 | 11,472.00 |
Jan 08 2024 | 1.46 | 0.060 | 4.29% | 1.43 | 1.48 | 1.31 | 24,088.00 |
Jan 07 2024 | 1.40 | -0.110 | -7.28% | 1.51 | 1.55 | 1.40 | 36,986.00 |
Jan 06 2024 | 1.51 | -0.040 | -2.58% | 1.56 | 1.56 | 1.44 | 16,248.00 |
Jan 05 2024 | 1.55 | -0.140 | -8.28% | 1.69 | 1.70 | 1.52 | 30,912.00 |
Jan 04 2024 | 1.69 | 0.020 | 1.20% | 1.79 | 1.79 | 1.64 | 35,180.00 |
Jan 03 2024 | 1.67 | -0.130 | -7.22% | 1.79 | 1.91 | 1.45 | 26,716.00 |
Jan 02 2024 | 1.80 | 0.010 | 0.56% | 1.79 | 1.89 | 1.77 | 60,433.00 |
Jan 01 2024 | 1.79 | -0.030 | -1.65% | 1.79 | 1.94 | 1.70 | 192,895.00 |
Dec 31 2023 | 1.82 | 0.160 | 9.64% | 1.65 | 2.04 | 1.65 | 731,154.00 |
Dec 30 2023 | 1.66 | -0.070 | -4.05% | 1.73 | 1.75 | 1.63 | 75,581.00 |