Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
20.8245 EUR |
8,964.7444 AR |
20.6280 EUR |
20.6230 EUR |
21.7800 EUR |
21.1020 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 |
| 2024-11-06 |
13.8938 EUR |
75,103.6828 AR |
12.5790 EUR |
12.5790 EUR |
14.9600 EUR |
14.8150 EUR |
| 2024-11-05 |
12.1967 EUR |
36,781.6402 AR |
11.9660 EUR |
11.9240 EUR |
12.9540 EUR |
12.4140 EUR |
| 2024-11-04 |
12.1750 EUR |
35,378.7361 AR |
12.6230 EUR |
11.4610 EUR |
12.9170 EUR |
11.8240 EUR |
| 2024-11-03 |
12.6958 EUR |
39,062.0273 AR |
13.3760 EUR |
12.2480 EUR |
13.3900 EUR |
12.7910 EUR |
| 2024-11-02 |
13.5466 EUR |
15,734.4314 AR |
13.5160 EUR |
13.0840 EUR |
13.8260 EUR |
13.2970 EUR |
| 2024-11-01 |
14.0117 EUR |
21,788.0947 AR |
14.1090 EUR |
13.2630 EUR |
14.5890 EUR |
13.4500 EUR |
| 2024-10-31 |
14.5086 EUR |
28,391.4722 AR |
15.4030 EUR |
13.9860 EUR |
15.4140 EUR |
14.1110 EUR |
| 2024-10-30 |
15.3227 EUR |
13,752.2673 AR |
15.6130 EUR |
14.9500 EUR |
15.6230 EUR |
15.1900 EUR |
| 2024-10-29 |
15.3982 EUR |
32,235.0291 AR |
14.8760 EUR |
14.8420 EUR |
16.0500 EUR |
15.6480 EUR |
| 2024-10-28 |
14.5332 EUR |
44,561.4729 AR |
14.9820 EUR |
13.9900 EUR |
15.0980 EUR |
15.0970 EUR |
| 2024-10-27 |
14.8709 EUR |
22,651.3071 AR |
15.1300 EUR |
14.5440 EUR |
15.2140 EUR |
15.1000 EUR |
| 2024-10-26 |
14.7952 EUR |
38,400.1145 AR |
14.7850 EUR |
14.3210 EUR |
15.6040 EUR |
14.9700 EUR |
| 2024-10-25 |
16.6560 EUR |
17,413.6926 AR |
16.9490 EUR |
16.1810 EUR |
17.0470 EUR |
16.4300 EUR |
| 2024-10-24 |
16.8173 EUR |
20,804.7251 AR |
16.5720 EUR |
16.3800 EUR |
17.0010 EUR |
16.9180 EUR |
| 2024-10-23 |
16.5424 EUR |
21,376.5203 AR |
17.1590 EUR |
16.0540 EUR |
17.1590 EUR |
16.6260 EUR |
| 2024-10-22 |
17.0235 EUR |
22,811.8340 AR |
17.1630 EUR |
16.7580 EUR |
17.3050 EUR |
17.1010 EUR |
| 2024-10-21 |
17.2076 EUR |
32,180.6452 AR |
17.9530 EUR |
16.5000 EUR |
18.1430 EUR |
17.2920 EUR |
| 2024-10-20 |
17.5695 EUR |
10,103.1527 AR |
17.3440 EUR |
17.0810 EUR |
17.8800 EUR |
17.7600 EUR |
| 2024-10-19 |
17.2794 EUR |
5,616.4029 AR |
17.5870 EUR |
17.0520 EUR |
17.6950 EUR |
17.3550 EUR |
| 2024-10-18 |
17.3558 EUR |
5,522.7984 AR |
17.0710 EUR |
17.0710 EUR |
17.5980 EUR |
17.4040 EUR |
| 2024-10-17 |
17.1339 EUR |
12,624.8445 AR |
17.5270 EUR |
16.6660 EUR |
17.7150 EUR |
17.0160 EUR |
| 2024-10-16 |
17.6288 EUR |
17,823.5500 AR |
18.1200 EUR |
17.1950 EUR |
18.3000 EUR |
17.5510 EUR |
| 2024-10-15 |
18.1446 EUR |
32,394.5179 AR |
18.8620 EUR |
17.3110 EUR |
19.0340 EUR |
18.0170 EUR |
| 2024-10-14 |
18.0475 EUR |
28,238.2644 AR |
17.6640 EUR |
17.3580 EUR |
18.6820 EUR |
18.5870 EUR |
| 2024-10-13 |
17.2871 EUR |
14,532.3676 AR |
17.7100 EUR |
16.8710 EUR |
17.7490 EUR |
17.3320 EUR |
| 2024-10-12 |
17.5816 EUR |
17,734.1327 AR |
17.1700 EUR |
17.0200 EUR |
17.9460 EUR |
17.7020 EUR |
| 2024-10-11 |
17.1775 EUR |
27,291.7921 AR |
16.5480 EUR |
16.5120 EUR |
17.6730 EUR |
17.1320 EUR |
| 2024-10-10 |
16.3320 EUR |
11,145.2066 AR |
16.5280 EUR |
15.7890 EUR |
16.8420 EUR |
16.1440 EUR |
| 2024-10-09 |
17.1526 EUR |
13,804.6803 AR |
17.4740 EUR |
16.2500 EUR |
17.6140 EUR |
16.4100 EUR |
| 2024-10-08 |
17.0861 EUR |
19,581.6305 AR |
17.1630 EUR |
16.6600 EUR |
17.5090 EUR |
17.1800 EUR |
| 2024-10-07 |
17.9126 EUR |
26,705.3914 AR |
17.8910 EUR |
17.3160 EUR |
18.7000 EUR |
17.6450 EUR |
| 2024-10-06 |
17.4212 EUR |
9,616.8300 AR |
16.8880 EUR |
16.8380 EUR |
18.0250 EUR |
17.5240 EUR |