Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
16.5449 EUR |
184.1245 AR |
16.5660 EUR |
16.2370 EUR |
16.5660 EUR |
16.3860 EUR |
| 2024-12-25 |
16.6350 EUR |
13,238.6282 AR |
17.1470 EUR |
16.1680 EUR |
17.2190 EUR |
16.1680 EUR |
| 2024-12-24 |
16.7132 EUR |
27,919.9707 AR |
16.3830 EUR |
15.8120 EUR |
17.5290 EUR |
17.1360 EUR |
| 2024-12-23 |
15.5556 EUR |
20,540.0608 AR |
15.4290 EUR |
15.0450 EUR |
16.0020 EUR |
15.2700 EUR |
| 2024-12-22 |
15.4546 EUR |
18,464.7018 AR |
15.0190 EUR |
14.6350 EUR |
16.1060 EUR |
15.5900 EUR |
| 2024-12-21 |
16.3208 EUR |
27,530.1950 AR |
16.5420 EUR |
14.8670 EUR |
17.6880 EUR |
15.2160 EUR |
| 2024-12-20 |
15.3623 EUR |
75,258.8341 AR |
16.5510 EUR |
13.7500 EUR |
17.1390 EUR |
16.6170 EUR |
| 2024-12-19 |
16.7033 EUR |
64,172.8211 AR |
17.5210 EUR |
15.7910 EUR |
17.7910 EUR |
16.7690 EUR |
| 2024-12-18 |
18.6442 EUR |
39,317.3159 AR |
19.4970 EUR |
17.4600 EUR |
19.4970 EUR |
17.8330 EUR |
| 2024-12-17 |
20.1801 EUR |
19,687.2150 AR |
20.4040 EUR |
19.7250 EUR |
20.7270 EUR |
19.8740 EUR |
| 2024-12-16 |
20.8681 EUR |
43,841.3829 AR |
21.3510 EUR |
20.0750 EUR |
21.8370 EUR |
20.8700 EUR |
| 2024-12-15 |
20.7321 EUR |
23,433.9768 AR |
20.5930 EUR |
20.0680 EUR |
21.4820 EUR |
20.9390 EUR |
| 2024-12-14 |
20.8452 EUR |
19,148.3616 AR |
21.9440 EUR |
20.0690 EUR |
22.2290 EUR |
20.5570 EUR |
| 2024-12-13 |
22.1737 EUR |
37,289.3262 AR |
21.8820 EUR |
21.4820 EUR |
22.5370 EUR |
21.7410 EUR |
| 2024-12-12 |
22.3999 EUR |
27,910.5034 AR |
22.2860 EUR |
21.6360 EUR |
23.2210 EUR |
21.9980 EUR |
| 2024-12-11 |
21.6993 EUR |
37,719.7616 AR |
20.5920 EUR |
19.7960 EUR |
22.8800 EUR |
22.4490 EUR |
| 2024-12-10 |
20.2363 EUR |
59,586.6160 AR |
21.1580 EUR |
19.1760 EUR |
21.6380 EUR |
20.5770 EUR |
| 2024-12-09 |
23.4327 EUR |
33,631.4873 AR |
25.1560 EUR |
22.5320 EUR |
25.1760 EUR |
22.6050 EUR |
| 2024-12-08 |
25.1075 EUR |
27,871.6798 AR |
25.5510 EUR |
24.5600 EUR |
25.8180 EUR |
25.0990 EUR |
| 2024-12-07 |
26.6294 EUR |
12,168.1500 AR |
26.7660 EUR |
25.6870 EUR |
27.1560 EUR |
25.8890 EUR |
| 2024-12-06 |
25.8955 EUR |
46,025.5714 AR |
25.3860 EUR |
24.4390 EUR |
27.2000 EUR |
26.8460 EUR |
| 2024-12-05 |
25.4248 EUR |
78,996.5451 AR |
25.5090 EUR |
24.2630 EUR |
26.4690 EUR |
25.2180 EUR |
| 2024-12-04 |
25.9676 EUR |
66,180.5886 AR |
26.6600 EUR |
24.6100 EUR |
26.9900 EUR |
26.1730 EUR |
| 2024-12-03 |
25.6685 EUR |
159,820.4961 AR |
24.5030 EUR |
24.1990 EUR |
27.5420 EUR |
26.4700 EUR |
| 2024-12-02 |
24.2008 EUR |
138,094.1953 AR |
23.7370 EUR |
22.8800 EUR |
25.9570 EUR |
23.5700 EUR |
| 2024-12-01 |
23.7929 EUR |
59,795.1962 AR |
24.1770 EUR |
22.9440 EUR |
24.8070 EUR |
23.1050 EUR |
| 2024-11-30 |
23.1563 EUR |
157,179.2423 AR |
20.9390 EUR |
20.8870 EUR |
24.7850 EUR |
24.3020 EUR |
| 2024-11-29 |
20.7267 EUR |
81,106.6896 AR |
20.3420 EUR |
20.0440 EUR |
21.3120 EUR |
20.8340 EUR |
| 2024-11-28 |
20.1139 EUR |
49,211.6292 AR |
20.1700 EUR |
19.1130 EUR |
20.8980 EUR |
20.6490 EUR |
| 2024-11-27 |
19.3580 EUR |
50,077.6279 AR |
18.9180 EUR |
18.7250 EUR |
20.2110 EUR |
19.9530 EUR |
| 2024-11-26 |
18.9965 EUR |
84,647.8938 AR |
19.3910 EUR |
17.7470 EUR |
20.1160 EUR |
19.1060 EUR |
| 2024-11-25 |
20.8297 EUR |
102,759.7436 AR |
20.8980 EUR |
19.1840 EUR |
21.8930 EUR |
19.1840 EUR |
| 2024-11-24 |
20.8097 EUR |
70,798.9533 AR |
20.6280 EUR |
19.1060 EUR |
21.7800 EUR |
20.9510 EUR |
| 2024-11-23 |
20.2002 EUR |
149,318.1303 AR |
18.5880 EUR |
18.4170 EUR |
22.8740 EUR |
20.5840 EUR |
| 2024-11-22 |
17.2618 EUR |
71,606.1505 AR |
17.2340 EUR |
16.5360 EUR |
18.6140 EUR |
18.5780 EUR |
| 2024-11-21 |
16.8124 EUR |
84,718.6794 AR |
16.2410 EUR |
15.7310 EUR |
17.6780 EUR |
17.0500 EUR |
| 2024-11-20 |
17.0033 EUR |
57,639.7590 AR |
17.1490 EUR |
15.9770 EUR |
17.9100 EUR |
16.5480 EUR |
| 2024-11-19 |
17.5773 EUR |
50,757.8113 AR |
18.2440 EUR |
16.7650 EUR |
18.4180 EUR |
17.0000 EUR |
| 2024-11-18 |
17.7355 EUR |
88,701.4079 AR |
16.5350 EUR |
16.4260 EUR |
18.5480 EUR |
17.9410 EUR |
| 2024-11-17 |
17.1714 EUR |
49,324.2816 AR |
17.9200 EUR |
16.1430 EUR |
18.2500 EUR |
16.4050 EUR |
| 2024-11-16 |
17.2304 EUR |
46,414.6884 AR |
16.6860 EUR |
16.6790 EUR |
17.7770 EUR |
17.7440 EUR |
| 2024-11-15 |
15.7952 EUR |
58,698.4044 AR |
15.4570 EUR |
14.8580 EUR |
16.8630 EUR |
16.8310 EUR |
| 2024-11-14 |
16.0811 EUR |
60,264.4489 AR |
16.2820 EUR |
15.4820 EUR |
17.1140 EUR |
15.7320 EUR |
| 2024-11-13 |
16.6645 EUR |
116,476.6978 AR |
17.4790 EUR |
15.7020 EUR |
17.5600 EUR |
16.0910 EUR |
| 2024-11-12 |
17.5438 EUR |
213,509.7226 AR |
18.9700 EUR |
16.0000 EUR |
19.0680 EUR |
17.4710 EUR |
| 2024-11-11 |
18.5014 EUR |
126,988.2931 AR |
17.3560 EUR |
17.2810 EUR |
19.2760 EUR |
18.4490 EUR |
| 2024-11-10 |
17.6985 EUR |
39,336.8024 AR |
17.4170 EUR |
17.0780 EUR |
18.3770 EUR |
17.7890 EUR |
| 2024-11-09 |
17.2588 EUR |
43,964.7219 AR |
17.0250 EUR |
16.5290 EUR |
18.2280 EUR |
16.9010 EUR |
| 2024-11-08 |
16.8241 EUR |
68,261.4362 AR |
16.6850 EUR |
15.7790 EUR |
17.8370 EUR |
17.0260 EUR |
| 2024-11-07 |
15.1976 EUR |
38,018.9088 AR |
14.7110 EUR |
14.7110 EUR |
15.8730 EUR |
15.6350 EUR |