Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
5.2719 EUR |
19,573.4324 AR |
5.1145 EUR |
5.0856 EUR |
5.5310 EUR |
5.4180 EUR |
| 2023-07-12 |
5.1942 EUR |
4,600.8892 AR |
5.3234 EUR |
5.0591 EUR |
5.3840 EUR |
5.1190 EUR |
| 2023-07-11 |
5.3387 EUR |
4,238.1608 AR |
5.3900 EUR |
5.2999 EUR |
5.4010 EUR |
5.3238 EUR |
| 2023-07-10 |
5.4321 EUR |
5,842.3973 AR |
5.3530 EUR |
5.2517 EUR |
5.5590 EUR |
5.4096 EUR |
| 2023-07-09 |
5.3487 EUR |
2,681.5878 AR |
5.3167 EUR |
5.3060 EUR |
5.3888 EUR |
5.3715 EUR |
| 2023-07-08 |
5.2426 EUR |
5,634.2598 AR |
5.2387 EUR |
5.1697 EUR |
5.3076 EUR |
5.2862 EUR |
| 2023-07-07 |
5.1593 EUR |
4,271.6954 AR |
5.0774 EUR |
5.0230 EUR |
5.2376 EUR |
5.2210 EUR |
| 2023-07-06 |
5.3268 EUR |
16,908.0463 AR |
5.3270 EUR |
5.1145 EUR |
5.5639 EUR |
5.1910 EUR |
| 2023-07-05 |
5.4192 EUR |
23,989.3709 AR |
5.5270 EUR |
5.1889 EUR |
5.7569 EUR |
5.3509 EUR |
| 2023-07-04 |
5.5105 EUR |
10,126.6448 AR |
5.3479 EUR |
5.3168 EUR |
5.6196 EUR |
5.5385 EUR |
| 2023-07-03 |
5.4721 EUR |
17,003.2068 AR |
5.3850 EUR |
5.3189 EUR |
5.6185 EUR |
5.3520 EUR |
| 2023-07-02 |
5.1768 EUR |
13,682.0372 AR |
5.1748 EUR |
5.0753 EUR |
5.3492 EUR |
5.3492 EUR |
| 2023-07-01 |
5.1805 EUR |
24,897.9117 AR |
5.0256 EUR |
4.9487 EUR |
5.3013 EUR |
5.2207 EUR |
| 2023-06-30 |
4.8993 EUR |
7,132.1586 AR |
4.8036 EUR |
4.5943 EUR |
5.0615 EUR |
5.0146 EUR |
| 2023-06-29 |
4.7972 EUR |
8,046.4542 AR |
4.7160 EUR |
4.7130 EUR |
4.8618 EUR |
4.8066 EUR |
| 2023-06-28 |
4.8150 EUR |
6,770.5771 AR |
4.9639 EUR |
4.5996 EUR |
4.9875 EUR |
4.7172 EUR |
| 2023-06-27 |
5.0439 EUR |
4,193.1478 AR |
5.0050 EUR |
4.9770 EUR |
5.1230 EUR |
5.0118 EUR |
| 2023-06-26 |
4.9998 EUR |
4,846.5965 AR |
5.0910 EUR |
4.8990 EUR |
5.1036 EUR |
4.9594 EUR |
| 2023-06-25 |
5.1102 EUR |
8,993.1242 AR |
4.9730 EUR |
4.9660 EUR |
5.2106 EUR |
5.1340 EUR |
| 2023-06-24 |
4.9404 EUR |
17,035.9137 AR |
4.9030 EUR |
4.7750 EUR |
5.0160 EUR |
4.8070 EUR |
| 2023-06-23 |
4.8791 EUR |
8,303.2364 AR |
4.7353 EUR |
4.7100 EUR |
5.0030 EUR |
4.8920 EUR |
| 2023-06-22 |
4.8616 EUR |
10,864.6685 AR |
4.9310 EUR |
4.7328 EUR |
5.0689 EUR |
4.7441 EUR |
| 2023-06-21 |
4.8862 EUR |
6,668.2924 AR |
4.7020 EUR |
4.7020 EUR |
4.9983 EUR |
4.9460 EUR |
| 2023-06-20 |
4.5701 EUR |
7,794.8628 AR |
4.4640 EUR |
4.4510 EUR |
4.7053 EUR |
4.6765 EUR |
| 2023-06-19 |
4.4498 EUR |
5,528.1382 AR |
4.5240 EUR |
4.4038 EUR |
4.5415 EUR |
4.4584 EUR |
| 2023-06-18 |
4.6284 EUR |
3,432.7821 AR |
4.5888 EUR |
4.5200 EUR |
4.6822 EUR |
4.5200 EUR |
| 2023-06-17 |
4.7189 EUR |
3,660.3769 AR |
4.6178 EUR |
4.6060 EUR |
4.8280 EUR |
4.6106 EUR |
| 2023-06-16 |
4.6156 EUR |
2,461.4023 AR |
4.5340 EUR |
4.5030 EUR |
4.7479 EUR |
4.6780 EUR |
| 2023-06-15 |
4.5675 EUR |
10,100.3495 AR |
4.6210 EUR |
4.3981 EUR |
4.7460 EUR |
4.5497 EUR |
| 2023-06-14 |
4.7477 EUR |
2,981.2899 AR |
4.7917 EUR |
4.6004 EUR |
4.8730 EUR |
4.6326 EUR |
| 2023-06-13 |
4.7859 EUR |
4,623.3248 AR |
4.7855 EUR |
4.7015 EUR |
4.9003 EUR |
4.8229 EUR |
| 2023-06-12 |
4.6998 EUR |
3,576.6253 AR |
4.6650 EUR |
4.6051 EUR |
4.8162 EUR |
4.7999 EUR |
| 2023-06-11 |
4.6457 EUR |
3,890.0169 AR |
4.5880 EUR |
4.5291 EUR |
4.7690 EUR |
4.6915 EUR |
| 2023-06-10 |
4.5272 EUR |
25,803.5442 AR |
5.6807 EUR |
3.8025 EUR |
5.6807 EUR |
4.6187 EUR |
| 2023-06-09 |
5.7389 EUR |
3,174.6663 AR |
5.7270 EUR |
5.6472 EUR |
5.8419 EUR |
5.6762 EUR |
| 2023-06-08 |
5.6852 EUR |
2,903.3381 AR |
5.7545 EUR |
5.6075 EUR |
5.7859 EUR |
5.7308 EUR |
| 2023-06-07 |
5.7224 EUR |
11,168.2009 AR |
5.9841 EUR |
5.6163 EUR |
5.9841 EUR |
5.7109 EUR |
| 2023-06-06 |
5.9471 EUR |
4,827.4232 AR |
5.8845 EUR |
5.7218 EUR |
6.1127 EUR |
6.0583 EUR |
| 2023-06-05 |
5.9183 EUR |
9,612.9031 AR |
6.3945 EUR |
5.6630 EUR |
6.3945 EUR |
5.8641 EUR |
| 2023-06-04 |
6.4486 EUR |
1,233.3635 AR |
6.3927 EUR |
6.3927 EUR |
6.4930 EUR |
6.4704 EUR |
| 2023-06-03 |
6.4478 EUR |
2,420.5709 AR |
6.4636 EUR |
6.3607 EUR |
6.4773 EUR |
6.4026 EUR |
| 2023-06-02 |
6.3408 EUR |
12,349.6720 AR |
6.1600 EUR |
6.1600 EUR |
6.5158 EUR |
6.4997 EUR |
| 2023-06-01 |
6.2386 EUR |
3,970.0530 AR |
6.1650 EUR |
6.0958 EUR |
6.2704 EUR |
6.2306 EUR |
| 2023-05-31 |
6.1586 EUR |
3,842.6163 AR |
6.4330 EUR |
6.0936 EUR |
6.4620 EUR |
6.1457 EUR |
| 2023-05-30 |
6.3846 EUR |
10,470.5348 AR |
6.3387 EUR |
6.3040 EUR |
6.5388 EUR |
6.4414 EUR |
| 2023-05-29 |
6.3732 EUR |
8,201.7201 AR |
6.5364 EUR |
6.3150 EUR |
6.5364 EUR |
6.3693 EUR |
| 2023-05-28 |
6.4054 EUR |
1,291.4193 AR |
6.3100 EUR |
6.3100 EUR |
6.6164 EUR |
6.5500 EUR |
| 2023-05-27 |
6.3014 EUR |
2,642.4097 AR |
6.2703 EUR |
6.2323 EUR |
6.3449 EUR |
6.3210 EUR |
| 2023-05-26 |
6.1711 EUR |
2,875.0290 AR |
6.1109 EUR |
6.0433 EUR |
6.2627 EUR |
6.2511 EUR |
| 2023-05-25 |
6.0291 EUR |
4,134.1270 AR |
6.0983 EUR |
5.9700 EUR |
6.1210 EUR |
6.1122 EUR |