Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
12.4033 EUR |
118,671.6234 AR |
13.4340 EUR |
11.7760 EUR |
13.4600 EUR |
12.1090 EUR |
| 2025-01-26 |
13.8866 EUR |
12,865.8590 AR |
13.8090 EUR |
13.4970 EUR |
14.1300 EUR |
13.5010 EUR |
| 2025-01-25 |
13.7320 EUR |
9,267.5539 AR |
13.5900 EUR |
13.3720 EUR |
14.0300 EUR |
13.8890 EUR |
| 2025-01-24 |
14.0966 EUR |
25,621.8408 AR |
13.9890 EUR |
13.5890 EUR |
14.5760 EUR |
13.6030 EUR |
| 2025-01-23 |
14.3970 EUR |
23,809.4200 AR |
14.5380 EUR |
13.9150 EUR |
14.8790 EUR |
14.3620 EUR |
| 2025-01-22 |
14.7199 EUR |
17,954.6121 AR |
14.8590 EUR |
14.4320 EUR |
15.0890 EUR |
14.7010 EUR |
| 2025-01-21 |
14.1088 EUR |
35,050.6186 AR |
14.0440 EUR |
13.4390 EUR |
14.8930 EUR |
14.7280 EUR |
| 2025-01-20 |
14.9578 EUR |
67,954.8371 AR |
14.9730 EUR |
13.6900 EUR |
16.4590 EUR |
14.2850 EUR |
| 2025-01-19 |
15.7437 EUR |
42,345.9865 AR |
15.9950 EUR |
14.9930 EUR |
16.7470 EUR |
15.0320 EUR |
| 2025-01-18 |
16.0716 EUR |
36,343.5681 AR |
17.7010 EUR |
15.3840 EUR |
17.7950 EUR |
15.7350 EUR |
| 2025-01-17 |
17.1171 EUR |
37,263.9805 AR |
16.6620 EUR |
16.5730 EUR |
17.5650 EUR |
17.5650 EUR |
| 2025-01-16 |
16.4930 EUR |
36,897.2874 AR |
16.3430 EUR |
15.6420 EUR |
17.3620 EUR |
17.0870 EUR |
| 2025-01-15 |
15.7054 EUR |
33,402.0528 AR |
15.3240 EUR |
14.7090 EUR |
16.3120 EUR |
16.1940 EUR |
| 2025-01-14 |
14.9448 EUR |
16,546.8263 AR |
14.8140 EUR |
14.7630 EUR |
15.3130 EUR |
15.1170 EUR |
| 2025-01-13 |
14.3228 EUR |
42,481.8801 AR |
15.1500 EUR |
13.6740 EUR |
15.5190 EUR |
14.7930 EUR |
| 2025-01-12 |
15.4328 EUR |
8,001.3419 AR |
15.4870 EUR |
15.0710 EUR |
15.5340 EUR |
15.2580 EUR |
| 2025-01-11 |
15.4887 EUR |
17,240.6613 AR |
15.6880 EUR |
15.2690 EUR |
15.8510 EUR |
15.4710 EUR |
| 2025-01-10 |
15.4946 EUR |
37,946.3202 AR |
14.6930 EUR |
14.6110 EUR |
15.9590 EUR |
15.7650 EUR |
| 2025-01-09 |
14.9336 EUR |
23,849.1832 AR |
15.4310 EUR |
14.4170 EUR |
15.7130 EUR |
14.4250 EUR |
| 2025-01-08 |
15.4013 EUR |
40,979.4412 AR |
16.2740 EUR |
14.5000 EUR |
16.4990 EUR |
15.5700 EUR |
| 2025-01-07 |
17.1511 EUR |
37,609.1481 AR |
18.1070 EUR |
16.2820 EUR |
18.2880 EUR |
16.5800 EUR |
| 2025-01-06 |
18.7206 EUR |
12,329.6379 AR |
19.0360 EUR |
18.3140 EUR |
19.2810 EUR |
18.3280 EUR |
| 2025-01-05 |
18.5801 EUR |
3,640.6336 AR |
18.8450 EUR |
18.2040 EUR |
18.8750 EUR |
18.7830 EUR |
| 2025-01-04 |
18.7967 EUR |
25,770.9864 AR |
18.6560 EUR |
18.1760 EUR |
19.2330 EUR |
18.7730 EUR |
| 2025-01-03 |
17.8676 EUR |
22,857.3577 AR |
17.2860 EUR |
16.6480 EUR |
18.4940 EUR |
18.4710 EUR |
| 2025-01-02 |
17.1191 EUR |
22,855.0335 AR |
16.8030 EUR |
16.6200 EUR |
17.4690 EUR |
17.1500 EUR |
| 2025-01-01 |
15.9327 EUR |
28,463.9472 AR |
15.5350 EUR |
15.4730 EUR |
16.7510 EUR |
16.5790 EUR |
| 2024-12-31 |
15.7976 EUR |
27,319.2117 AR |
16.1590 EUR |
15.4120 EUR |
16.2500 EUR |
15.5810 EUR |
| 2024-12-30 |
15.6904 EUR |
48,238.4722 AR |
15.4990 EUR |
15.0190 EUR |
16.5790 EUR |
16.2650 EUR |
| 2024-12-29 |
15.9996 EUR |
8,812.4368 AR |
16.7630 EUR |
15.4970 EUR |
16.7630 EUR |
15.6750 EUR |
| 2024-12-28 |
16.2372 EUR |
6,374.1557 AR |
16.0170 EUR |
15.8480 EUR |
16.9100 EUR |
16.7300 EUR |
| 2024-12-27 |
16.1992 EUR |
24,951.2047 AR |
15.5450 EUR |
15.5080 EUR |
16.6340 EUR |
16.1350 EUR |
| 2024-12-26 |
15.9777 EUR |
19,669.9892 AR |
16.5660 EUR |
15.5550 EUR |
16.5660 EUR |
15.6750 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 |