Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |