Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
3.7985 EUR |
13,148.1694 AR |
3.8572 EUR |
3.7632 EUR |
3.8621 EUR |
3.7927 EUR |
| 2023-10-04 |
3.8643 EUR |
13,193.4497 AR |
3.9320 EUR |
3.8000 EUR |
3.9371 EUR |
3.8500 EUR |
| 2023-10-03 |
4.0362 EUR |
9,265.0893 AR |
4.0830 EUR |
3.9463 EUR |
4.1080 EUR |
3.9719 EUR |
| 2023-10-02 |
4.1486 EUR |
12,734.2527 AR |
4.1800 EUR |
4.0030 EUR |
4.2272 EUR |
4.0825 EUR |
| 2023-10-01 |
4.1272 EUR |
20,041.6078 AR |
4.0202 EUR |
4.0192 EUR |
4.2576 EUR |
4.2047 EUR |
| 2023-09-30 |
4.0155 EUR |
10,832.5953 AR |
4.0189 EUR |
3.9850 EUR |
4.0560 EUR |
4.0300 EUR |
| 2023-09-29 |
4.0124 EUR |
10,107.7386 AR |
4.0040 EUR |
3.9669 EUR |
4.0403 EUR |
4.0070 EUR |
| 2023-09-28 |
3.9692 EUR |
12,838.6952 AR |
3.9470 EUR |
3.8996 EUR |
4.0309 EUR |
3.9932 EUR |
| 2023-09-27 |
3.9487 EUR |
5,142.7982 AR |
3.9461 EUR |
3.9067 EUR |
4.0190 EUR |
3.9427 EUR |
| 2023-09-26 |
3.9025 EUR |
1,552.2696 AR |
3.8757 EUR |
3.8690 EUR |
3.9270 EUR |
3.9141 EUR |
| 2023-09-25 |
3.8912 EUR |
11,895.0554 AR |
3.8418 EUR |
3.8300 EUR |
3.9371 EUR |
3.8651 EUR |
| 2023-09-24 |
3.8919 EUR |
3,667.6270 AR |
3.9113 EUR |
3.8563 EUR |
3.9283 EUR |
3.8697 EUR |
| 2023-09-23 |
3.9215 EUR |
9,188.1159 AR |
3.8868 EUR |
3.8500 EUR |
3.9402 EUR |
3.9202 EUR |
| 2023-09-22 |
3.8860 EUR |
4,694.5299 AR |
3.8880 EUR |
3.8550 EUR |
3.9409 EUR |
3.9000 EUR |
| 2023-09-21 |
3.9622 EUR |
5,715.8166 AR |
4.0841 EUR |
3.8845 EUR |
4.1205 EUR |
3.8900 EUR |
| 2023-09-20 |
4.0607 EUR |
7,560.5580 AR |
4.1255 EUR |
3.9951 EUR |
4.1502 EUR |
4.0824 EUR |
| 2023-09-19 |
4.0272 EUR |
9,852.9515 AR |
4.0080 EUR |
3.9602 EUR |
4.1331 EUR |
4.1270 EUR |
| 2023-09-18 |
4.1228 EUR |
8,100.0474 AR |
4.0311 EUR |
4.0020 EUR |
4.2060 EUR |
4.0760 EUR |
| 2023-09-17 |
4.0879 EUR |
4,458.9834 AR |
4.0440 EUR |
3.9645 EUR |
4.2092 EUR |
4.0230 EUR |
| 2023-09-16 |
4.2728 EUR |
13,607.1061 AR |
4.2680 EUR |
4.0661 EUR |
4.4580 EUR |
4.0975 EUR |
| 2023-09-15 |
4.0279 EUR |
43,112.4578 AR |
3.8528 EUR |
3.8437 EUR |
4.3147 EUR |
4.2840 EUR |
| 2023-09-14 |
3.8130 EUR |
5,918.1094 AR |
3.7911 EUR |
3.7370 EUR |
3.8690 EUR |
3.8521 EUR |
| 2023-09-13 |
3.7665 EUR |
7,370.6506 AR |
3.7080 EUR |
3.6740 EUR |
3.8120 EUR |
3.7950 EUR |
| 2023-09-12 |
3.7249 EUR |
4,345.8910 AR |
3.6210 EUR |
3.6210 EUR |
3.8128 EUR |
3.6811 EUR |
| 2023-09-11 |
3.6604 EUR |
6,898.5192 AR |
3.7720 EUR |
3.5513 EUR |
3.8078 EUR |
3.6340 EUR |
| 2023-09-10 |
3.8183 EUR |
6,008.2181 AR |
4.0048 EUR |
3.7310 EUR |
4.0048 EUR |
3.7882 EUR |
| 2023-09-09 |
3.9913 EUR |
7,799.1113 AR |
4.0083 EUR |
3.9633 EUR |
4.0418 EUR |
4.0080 EUR |
| 2023-09-08 |
3.9486 EUR |
7,287.9644 AR |
4.0540 EUR |
3.9000 EUR |
4.0710 EUR |
3.9349 EUR |
| 2023-09-07 |
3.9726 EUR |
4,121.9457 AR |
3.9437 EUR |
3.8890 EUR |
4.0567 EUR |
4.0280 EUR |
| 2023-09-06 |
3.8938 EUR |
3,075.5921 AR |
3.9358 EUR |
3.8463 EUR |
3.9600 EUR |
3.9240 EUR |
| 2023-09-05 |
3.8909 EUR |
3,424.1303 AR |
3.8820 EUR |
3.7918 EUR |
3.9617 EUR |
3.9299 EUR |
| 2023-09-04 |
3.8758 EUR |
4,158.2998 AR |
3.8315 EUR |
3.8046 EUR |
3.9351 EUR |
3.8597 EUR |
| 2023-09-03 |
3.8009 EUR |
2,954.6203 AR |
3.8628 EUR |
3.7512 EUR |
3.8628 EUR |
3.8052 EUR |
| 2023-09-02 |
3.8284 EUR |
4,154.2703 AR |
3.7923 EUR |
3.7767 EUR |
3.8827 EUR |
3.8420 EUR |
| 2023-09-01 |
3.8165 EUR |
5,425.2081 AR |
3.8100 EUR |
3.7430 EUR |
3.8572 EUR |
3.7851 EUR |
| 2023-08-31 |
3.8306 EUR |
9,018.0815 AR |
3.8780 EUR |
3.7245 EUR |
3.9207 EUR |
3.7994 EUR |
| 2023-08-30 |
3.9271 EUR |
3,859.9710 AR |
4.0535 EUR |
3.8740 EUR |
4.0535 EUR |
3.8910 EUR |
| 2023-08-29 |
3.9620 EUR |
12,031.2878 AR |
3.8560 EUR |
3.8143 EUR |
4.0920 EUR |
4.0620 EUR |
| 2023-08-28 |
3.8757 EUR |
9,924.1473 AR |
3.8893 EUR |
3.8184 EUR |
3.9697 EUR |
3.8629 EUR |
| 2023-08-27 |
3.8969 EUR |
9,339.3247 AR |
3.8833 EUR |
3.8621 EUR |
3.9475 EUR |
3.8980 EUR |
| 2023-08-26 |
3.8864 EUR |
5,408.8171 AR |
3.8630 EUR |
3.8610 EUR |
3.9470 EUR |
3.9082 EUR |
| 2023-08-25 |
3.7777 EUR |
10,691.1870 AR |
3.8037 EUR |
3.6907 EUR |
3.8865 EUR |
3.8629 EUR |
| 2023-08-24 |
3.9346 EUR |
8,661.3917 AR |
4.0810 EUR |
3.7963 EUR |
4.0810 EUR |
3.8174 EUR |
| 2023-08-23 |
4.0623 EUR |
4,668.2246 AR |
4.0550 EUR |
3.9920 EUR |
4.1424 EUR |
4.0803 EUR |
| 2023-08-22 |
3.9700 EUR |
8,833.7413 AR |
4.0339 EUR |
3.8500 EUR |
4.0702 EUR |
3.9978 EUR |
| 2023-08-21 |
4.0816 EUR |
8,776.4531 AR |
4.1540 EUR |
3.9641 EUR |
4.1844 EUR |
4.0390 EUR |
| 2023-08-20 |
4.1447 EUR |
18,313.5998 AR |
4.1108 EUR |
4.0450 EUR |
4.2580 EUR |
4.1313 EUR |
| 2023-08-19 |
4.0070 EUR |
32,638.0419 AR |
3.9705 EUR |
3.9180 EUR |
4.1079 EUR |
4.1079 EUR |
| 2023-08-18 |
4.1112 EUR |
33,522.2405 AR |
4.3229 EUR |
3.9240 EUR |
4.5137 EUR |
3.9696 EUR |
| 2023-08-17 |
4.5201 EUR |
31,389.5855 AR |
4.4727 EUR |
3.9859 EUR |
4.9988 EUR |
4.3728 EUR |