Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-16 |
4.5378 EUR |
16,864.5525 AR |
4.7500 EUR |
4.3676 EUR |
4.7690 EUR |
4.4521 EUR |
| 2023-08-15 |
4.7375 EUR |
8,627.4278 AR |
4.9130 EUR |
4.5266 EUR |
4.9351 EUR |
4.7647 EUR |
| 2023-08-14 |
4.8659 EUR |
7,612.0681 AR |
4.7726 EUR |
4.7000 EUR |
4.9720 EUR |
4.9579 EUR |
| 2023-08-13 |
4.8034 EUR |
19,148.4864 AR |
4.7615 EUR |
4.7295 EUR |
4.8844 EUR |
4.7680 EUR |
| 2023-08-12 |
4.6535 EUR |
23,264.8330 AR |
4.4997 EUR |
4.4982 EUR |
4.7581 EUR |
4.7581 EUR |
| 2023-08-11 |
4.4998 EUR |
22,361.2744 AR |
4.5678 EUR |
4.4471 EUR |
4.5681 EUR |
4.5146 EUR |
| 2023-08-10 |
4.6489 EUR |
17,561.2183 AR |
4.8377 EUR |
4.5751 EUR |
4.8377 EUR |
4.5751 EUR |
| 2023-08-09 |
4.7904 EUR |
8,769.1691 AR |
4.8120 EUR |
4.7340 EUR |
4.8711 EUR |
4.8058 EUR |
| 2023-08-08 |
4.8123 EUR |
6,338.3807 AR |
4.7180 EUR |
4.7180 EUR |
4.9000 EUR |
4.8605 EUR |
| 2023-08-07 |
4.7400 EUR |
3,523.1607 AR |
4.7442 EUR |
4.6490 EUR |
4.8243 EUR |
4.7011 EUR |
| 2023-08-06 |
4.8387 EUR |
6,969.1214 AR |
4.8245 EUR |
4.7393 EUR |
4.9100 EUR |
4.7738 EUR |
| 2023-08-05 |
4.7585 EUR |
3,717.5613 AR |
4.7277 EUR |
4.6924 EUR |
4.8152 EUR |
4.8152 EUR |
| 2023-08-04 |
4.7941 EUR |
4,586.4215 AR |
4.7961 EUR |
4.7102 EUR |
4.8589 EUR |
4.7328 EUR |
| 2023-08-03 |
4.8723 EUR |
4,757.2091 AR |
4.9040 EUR |
4.7913 EUR |
4.9403 EUR |
4.8277 EUR |
| 2023-08-02 |
4.9568 EUR |
5,009.5658 AR |
5.0531 EUR |
4.8192 EUR |
5.0810 EUR |
4.8852 EUR |
| 2023-08-01 |
4.9620 EUR |
7,073.8745 AR |
4.9555 EUR |
4.7800 EUR |
5.0317 EUR |
4.9988 EUR |
| 2023-07-31 |
4.9696 EUR |
4,957.7174 AR |
4.9530 EUR |
4.9001 EUR |
5.0530 EUR |
4.9814 EUR |
| 2023-07-30 |
5.0071 EUR |
5,207.2183 AR |
5.0827 EUR |
4.8815 EUR |
5.0987 EUR |
4.9760 EUR |
| 2023-07-29 |
5.0745 EUR |
4,757.1949 AR |
5.1087 EUR |
5.0510 EUR |
5.1482 EUR |
5.0719 EUR |
| 2023-07-28 |
5.1621 EUR |
5,401.4726 AR |
5.1271 EUR |
5.1243 EUR |
5.2091 EUR |
5.1278 EUR |
| 2023-07-27 |
5.1431 EUR |
2,718.5447 AR |
5.0793 EUR |
5.0709 EUR |
5.1931 EUR |
5.0980 EUR |
| 2023-07-26 |
5.0482 EUR |
11,850.5537 AR |
5.0772 EUR |
4.9692 EUR |
5.1608 EUR |
5.0790 EUR |
| 2023-07-25 |
5.0830 EUR |
7,751.3413 AR |
5.1099 EUR |
5.0304 EUR |
5.1430 EUR |
5.0776 EUR |
| 2023-07-24 |
5.2650 EUR |
17,322.5438 AR |
5.5200 EUR |
5.0915 EUR |
5.5200 EUR |
5.1259 EUR |
| 2023-07-23 |
5.5170 EUR |
11,345.3156 AR |
5.3379 EUR |
5.3271 EUR |
5.6138 EUR |
5.5391 EUR |
| 2023-07-22 |
5.3775 EUR |
6,562.6879 AR |
5.2852 EUR |
5.2800 EUR |
5.4304 EUR |
5.2800 EUR |
| 2023-07-21 |
5.3488 EUR |
9,301.7811 AR |
5.3171 EUR |
5.2764 EUR |
5.4710 EUR |
5.2980 EUR |
| 2023-07-20 |
5.2927 EUR |
23,762.3716 AR |
5.0702 EUR |
5.0500 EUR |
5.4727 EUR |
5.3314 EUR |
| 2023-07-19 |
5.1088 EUR |
5,760.0724 AR |
5.1300 EUR |
5.0339 EUR |
5.1699 EUR |
5.0810 EUR |
| 2023-07-18 |
5.0096 EUR |
2,032.2107 AR |
5.0818 EUR |
4.9508 EUR |
5.1163 EUR |
5.0715 EUR |
| 2023-07-17 |
5.0379 EUR |
7,114.1887 AR |
5.0422 EUR |
4.9199 EUR |
5.1511 EUR |
5.0809 EUR |
| 2023-07-16 |
5.1791 EUR |
5,602.8661 AR |
5.3500 EUR |
5.0434 EUR |
5.3500 EUR |
5.0434 EUR |
| 2023-07-15 |
5.2456 EUR |
4,323.4299 AR |
5.2020 EUR |
5.1730 EUR |
5.3385 EUR |
5.3046 EUR |
| 2023-07-14 |
5.2688 EUR |
10,776.6965 AR |
5.4410 EUR |
5.0523 EUR |
5.5680 EUR |
5.2040 EUR |