Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
6.0437 EUR |
3,869.8605 AR |
6.2545 EUR |
5.9501 EUR |
6.2550 EUR |
6.0990 EUR |
| 2023-05-23 |
6.2641 EUR |
10,571.0207 AR |
6.2349 EUR |
6.2042 EUR |
6.3473 EUR |
6.2460 EUR |
| 2023-05-22 |
6.2208 EUR |
2,865.0053 AR |
6.1401 EUR |
6.0834 EUR |
6.2451 EUR |
6.2350 EUR |
| 2023-05-21 |
6.1555 EUR |
1,018.3176 AR |
6.2430 EUR |
6.1020 EUR |
6.2585 EUR |
6.1224 EUR |
| 2023-05-20 |
6.2658 EUR |
596.3662 AR |
6.2420 EUR |
6.2264 EUR |
6.3492 EUR |
6.3100 EUR |
| 2023-05-19 |
6.3126 EUR |
475.0622 AR |
6.3260 EUR |
6.2602 EUR |
6.4126 EUR |
6.3252 EUR |
| 2023-05-18 |
6.3145 EUR |
1,471.4383 AR |
6.3576 EUR |
6.1367 EUR |
6.3896 EUR |
6.3859 EUR |
| 2023-05-17 |
6.2258 EUR |
1,993.1933 AR |
6.1566 EUR |
6.0500 EUR |
6.4490 EUR |
6.4100 EUR |
| 2023-05-16 |
6.1045 EUR |
1,116.7511 AR |
6.1360 EUR |
6.0652 EUR |
6.1604 EUR |
6.1050 EUR |
| 2023-05-15 |
6.1878 EUR |
1,129.6737 AR |
6.1419 EUR |
6.1419 EUR |
6.2670 EUR |
6.1622 EUR |
| 2023-05-14 |
6.0637 EUR |
1,430.7870 AR |
5.9434 EUR |
5.8710 EUR |
6.1758 EUR |
6.0864 EUR |
| 2023-05-13 |
5.9826 EUR |
752.5881 AR |
6.0629 EUR |
5.9150 EUR |
6.0629 EUR |
6.0001 EUR |
| 2023-05-12 |
5.8037 EUR |
6,273.2893 AR |
5.9290 EUR |
5.6902 EUR |
6.0870 EUR |
6.0870 EUR |
| 2023-05-11 |
6.0459 EUR |
5,155.3972 AR |
6.3511 EUR |
5.8623 EUR |
6.3511 EUR |
5.8821 EUR |
| 2023-05-10 |
6.1613 EUR |
14,096.9919 AR |
6.0220 EUR |
6.0000 EUR |
6.4333 EUR |
6.3626 EUR |
| 2023-05-09 |
5.9925 EUR |
2,998.1178 AR |
5.9939 EUR |
5.8871 EUR |
6.0674 EUR |
5.9490 EUR |
| 2023-05-08 |
6.0578 EUR |
18,978.8775 AR |
6.5812 EUR |
5.8000 EUR |
6.5812 EUR |
5.9921 EUR |
| 2023-05-07 |
6.6924 EUR |
2,003.8981 AR |
6.6975 EUR |
6.6500 EUR |
6.7601 EUR |
6.6620 EUR |
| 2023-05-06 |
6.8209 EUR |
5,077.2800 AR |
7.1698 EUR |
6.6010 EUR |
7.2551 EUR |
6.7059 EUR |
| 2023-05-05 |
7.0980 EUR |
1,223.3138 AR |
7.0470 EUR |
6.9650 EUR |
7.2219 EUR |
7.2081 EUR |
| 2023-05-04 |
7.0946 EUR |
2,788.0257 AR |
7.0500 EUR |
6.9880 EUR |
7.1810 EUR |
6.9880 EUR |
| 2023-05-03 |
6.9313 EUR |
5,231.0462 AR |
6.8869 EUR |
6.7353 EUR |
7.1192 EUR |
7.1192 EUR |
| 2023-05-02 |
6.8589 EUR |
3,356.9823 AR |
6.8040 EUR |
6.7690 EUR |
6.9823 EUR |
6.9823 EUR |
| 2023-05-01 |
6.9029 EUR |
17,380.2904 AR |
6.8723 EUR |
6.7246 EUR |
7.0556 EUR |
6.7984 EUR |
| 2023-04-30 |
6.9591 EUR |
3,515.2019 AR |
7.0600 EUR |
6.8431 EUR |
7.0660 EUR |
6.8887 EUR |
| 2023-04-29 |
7.0981 EUR |
2,134.1856 AR |
7.1019 EUR |
7.0470 EUR |
7.1569 EUR |
7.0668 EUR |
| 2023-04-28 |
7.0411 EUR |
4,299.4949 AR |
7.0942 EUR |
6.9283 EUR |
7.1191 EUR |
7.0660 EUR |
| 2023-04-27 |
7.0263 EUR |
4,323.0367 AR |
6.9060 EUR |
6.8995 EUR |
7.1708 EUR |
7.0864 EUR |
| 2023-04-26 |
6.9398 EUR |
9,250.2126 AR |
7.1289 EUR |
6.6360 EUR |
7.3081 EUR |
6.9210 EUR |
| 2023-04-25 |
6.9439 EUR |
3,123.4595 AR |
6.9709 EUR |
6.7904 EUR |
7.1635 EUR |
7.1000 EUR |
| 2023-04-24 |
7.0093 EUR |
3,742.0210 AR |
7.0983 EUR |
6.8328 EUR |
7.1462 EUR |
6.9969 EUR |
| 2023-04-23 |
7.0812 EUR |
3,988.1014 AR |
7.1397 EUR |
6.9261 EUR |
7.2539 EUR |
7.0590 EUR |
| 2023-04-22 |
7.0859 EUR |
4,782.8057 AR |
6.9619 EUR |
6.9246 EUR |
7.4308 EUR |
7.1913 EUR |
| 2023-04-21 |
7.1021 EUR |
14,230.8010 AR |
7.2096 EUR |
6.8471 EUR |
7.2850 EUR |
6.8895 EUR |
| 2023-04-20 |
7.3637 EUR |
9,977.7398 AR |
7.5390 EUR |
7.1204 EUR |
7.5870 EUR |
7.1772 EUR |
| 2023-04-19 |
7.8115 EUR |
15,169.8878 AR |
8.3610 EUR |
7.4503 EUR |
8.3880 EUR |
7.5658 EUR |
| 2023-04-18 |
8.4317 EUR |
20,101.0533 AR |
8.3025 EUR |
8.1843 EUR |
8.5560 EUR |
8.3575 EUR |
| 2023-04-17 |
8.3112 EUR |
7,910.1162 AR |
8.5432 EUR |
8.1728 EUR |
8.5558 EUR |
8.3608 EUR |
| 2023-04-16 |
8.4800 EUR |
10,158.0386 AR |
8.3891 EUR |
8.2460 EUR |
8.6330 EUR |
8.6024 EUR |
| 2023-04-15 |
8.2978 EUR |
4,537.8629 AR |
8.2771 EUR |
8.1246 EUR |
8.4544 EUR |
8.4014 EUR |
| 2023-04-14 |
8.2486 EUR |
11,699.6107 AR |
8.1500 EUR |
8.0341 EUR |
8.3840 EUR |
8.3150 EUR |
| 2023-04-13 |
7.9987 EUR |
6,632.6016 AR |
7.7405 EUR |
7.6514 EUR |
8.1400 EUR |
8.1009 EUR |
| 2023-04-12 |
7.6962 EUR |
10,437.3648 AR |
7.9069 EUR |
7.5601 EUR |
7.9069 EUR |
7.7630 EUR |
| 2023-04-11 |
7.9884 EUR |
5,259.2994 AR |
8.0600 EUR |
7.8887 EUR |
8.0938 EUR |
7.9474 EUR |
| 2023-04-10 |
7.9496 EUR |
5,467.6312 AR |
7.7410 EUR |
7.7015 EUR |
8.1766 EUR |
8.1492 EUR |
| 2023-04-09 |
7.6374 EUR |
1,740.3029 AR |
7.6691 EUR |
7.5393 EUR |
7.7928 EUR |
7.7786 EUR |
| 2023-04-08 |
7.8058 EUR |
1,548.5945 AR |
7.6989 EUR |
7.5987 EUR |
7.9392 EUR |
7.6530 EUR |
| 2023-04-07 |
7.7044 EUR |
3,627.2034 AR |
7.7042 EUR |
7.5800 EUR |
7.8139 EUR |
7.7434 EUR |
| 2023-04-06 |
7.6482 EUR |
3,097.0040 AR |
7.7460 EUR |
7.5730 EUR |
7.7937 EUR |
7.6746 EUR |
| 2023-04-05 |
7.7928 EUR |
3,157.1156 AR |
7.7061 EUR |
7.6250 EUR |
7.9719 EUR |
7.7321 EUR |