Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
7.8794 EUR |
10,874.8771 AR |
7.7639 EUR |
7.6482 EUR |
8.1088 EUR |
7.8997 EUR |
| 2023-03-22 |
8.0393 EUR |
12,914.0987 AR |
8.2220 EUR |
7.5773 EUR |
8.4259 EUR |
7.6647 EUR |
| 2023-03-21 |
8.1948 EUR |
5,746.6871 AR |
8.1000 EUR |
7.8364 EUR |
8.3940 EUR |
8.2090 EUR |
| 2023-03-20 |
8.3026 EUR |
4,742.1977 AR |
8.4792 EUR |
7.9180 EUR |
8.6690 EUR |
8.1001 EUR |
| 2023-03-19 |
8.3301 EUR |
13,620.8726 AR |
8.3920 EUR |
8.1212 EUR |
8.6608 EUR |
8.6243 EUR |
| 2023-03-18 |
8.6683 EUR |
21,633.4507 AR |
8.8011 EUR |
7.2500 EUR |
9.0460 EUR |
8.3161 EUR |
| 2023-03-17 |
8.4231 EUR |
12,846.5832 AR |
8.1467 EUR |
8.0124 EUR |
8.7779 EUR |
8.7432 EUR |
| 2023-03-16 |
8.0913 EUR |
24,104.2178 AR |
7.5914 EUR |
7.4751 EUR |
8.4177 EUR |
8.1325 EUR |
| 2023-03-15 |
7.7386 EUR |
25,026.8322 AR |
8.2030 EUR |
7.1600 EUR |
8.3007 EUR |
7.6000 EUR |
| 2023-03-14 |
8.1746 EUR |
30,065.5904 AR |
7.8500 EUR |
7.6005 EUR |
8.6251 EUR |
8.2079 EUR |
| 2023-03-13 |
7.7466 EUR |
25,599.5482 AR |
7.7621 EUR |
7.3080 EUR |
8.0705 EUR |
7.8934 EUR |
| 2023-03-12 |
7.1411 EUR |
14,474.4662 AR |
6.9525 EUR |
6.9140 EUR |
7.6720 EUR |
7.6720 EUR |
| 2023-03-11 |
6.9027 EUR |
10,567.6205 AR |
7.2272 EUR |
6.6320 EUR |
7.3907 EUR |
7.0390 EUR |
| 2023-03-10 |
6.8925 EUR |
23,898.3057 AR |
7.0515 EUR |
6.5000 EUR |
7.2680 EUR |
7.2680 EUR |
| 2023-03-09 |
7.2586 EUR |
22,387.9646 AR |
7.2647 EUR |
6.8096 EUR |
7.6000 EUR |
7.0320 EUR |
| 2023-03-08 |
7.5470 EUR |
17,536.5612 AR |
8.0000 EUR |
7.0700 EUR |
8.0030 EUR |
7.2249 EUR |
| 2023-03-07 |
8.0579 EUR |
16,585.5222 AR |
8.2128 EUR |
7.7180 EUR |
8.4094 EUR |
7.8858 EUR |
| 2023-03-06 |
8.2493 EUR |
8,769.2958 AR |
8.2024 EUR |
8.0500 EUR |
8.3806 EUR |
8.1948 EUR |
| 2023-03-05 |
8.4829 EUR |
8,053.7807 AR |
8.2962 EUR |
8.1311 EUR |
8.6941 EUR |
8.2122 EUR |
| 2023-03-04 |
8.3350 EUR |
6,964.4499 AR |
8.6700 EUR |
8.1000 EUR |
8.6869 EUR |
8.2185 EUR |
| 2023-03-03 |
8.6142 EUR |
28,801.4807 AR |
9.2433 EUR |
8.0315 EUR |
9.2513 EUR |
8.5170 EUR |
| 2023-03-02 |
9.1485 EUR |
15,631.2660 AR |
9.5349 EUR |
8.9140 EUR |
9.5495 EUR |
9.2438 EUR |
| 2023-03-01 |
9.4733 EUR |
5,318.4215 AR |
9.3199 EUR |
9.2500 EUR |
9.8000 EUR |
9.4962 EUR |
| 2023-02-28 |
9.7670 EUR |
12,118.4590 AR |
9.8579 EUR |
9.2477 EUR |
10.0360 EUR |
9.3217 EUR |
| 2023-02-27 |
9.9088 EUR |
35,846.7908 AR |
9.7009 EUR |
9.3753 EUR |
10.1390 EUR |
9.8594 EUR |
| 2023-02-26 |
9.5833 EUR |
5,066.6396 AR |
9.3750 EUR |
9.3098 EUR |
9.8066 EUR |
9.6733 EUR |
| 2023-02-25 |
9.4187 EUR |
12,635.4230 AR |
9.7080 EUR |
8.9520 EUR |
9.8087 EUR |
9.4615 EUR |
| 2023-02-24 |
9.9887 EUR |
13,227.5155 AR |
10.3680 EUR |
9.5344 EUR |
10.4780 EUR |
9.7082 EUR |
| 2023-02-23 |
10.4742 EUR |
10,781.1886 AR |
10.5660 EUR |
10.1800 EUR |
10.7580 EUR |
10.3590 EUR |
| 2023-02-22 |
10.5942 EUR |
20,340.9254 AR |
10.9240 EUR |
10.0630 EUR |
11.3190 EUR |
10.5320 EUR |
| 2023-02-21 |
11.2971 EUR |
31,024.3752 AR |
11.9650 EUR |
10.6960 EUR |
11.9650 EUR |
10.8790 EUR |
| 2023-02-20 |
12.0071 EUR |
20,738.7405 AR |
11.8050 EUR |
11.5000 EUR |
12.3440 EUR |
11.8630 EUR |
| 2023-02-19 |
12.4533 EUR |
84,737.4934 AR |
11.5670 EUR |
11.5550 EUR |
12.9260 EUR |
11.6900 EUR |
| 2023-02-18 |
12.0071 EUR |
40,410.8198 AR |
12.5150 EUR |
11.4580 EUR |
12.8290 EUR |
11.5800 EUR |
| 2023-02-17 |
12.2819 EUR |
43,578.7225 AR |
10.8000 EUR |
10.8000 EUR |
13.1920 EUR |
12.6970 EUR |
| 2023-02-16 |
11.4167 EUR |
13,641.7715 AR |
11.3520 EUR |
10.9540 EUR |
12.0300 EUR |
10.9930 EUR |
| 2023-02-15 |
10.9374 EUR |
14,336.7200 AR |
10.4400 EUR |
10.2520 EUR |
11.3730 EUR |
11.2460 EUR |
| 2023-02-14 |
10.0889 EUR |
10,767.3756 AR |
9.7071 EUR |
9.6317 EUR |
10.5230 EUR |
10.4950 EUR |
| 2023-02-13 |
9.8789 EUR |
12,253.2802 AR |
10.4230 EUR |
9.3739 EUR |
10.5070 EUR |
9.6435 EUR |
| 2023-02-12 |
10.7061 EUR |
9,968.6754 AR |
10.9500 EUR |
10.2350 EUR |
10.9950 EUR |
10.4070 EUR |
| 2023-02-11 |
10.6004 EUR |
49,000.3450 AR |
9.7675 EUR |
9.7675 EUR |
11.2620 EUR |
10.8590 EUR |
| 2023-02-10 |
9.7553 EUR |
10,779.3807 AR |
9.7384 EUR |
9.5557 EUR |
9.9351 EUR |
9.8045 EUR |
| 2023-02-09 |
10.1876 EUR |
24,493.9739 AR |
11.2850 EUR |
9.5560 EUR |
11.2950 EUR |
9.7845 EUR |
| 2023-02-08 |
11.6559 EUR |
28,806.7843 AR |
11.8270 EUR |
10.7070 EUR |
12.6490 EUR |
11.1760 EUR |
| 2023-02-07 |
11.3141 EUR |
20,294.5512 AR |
10.2610 EUR |
10.2610 EUR |
11.9050 EUR |
11.7700 EUR |
| 2023-02-06 |
10.6645 EUR |
6,464.5326 AR |
10.6880 EUR |
10.2300 EUR |
11.0010 EUR |
10.2440 EUR |
| 2023-02-05 |
10.6683 EUR |
26,126.2593 AR |
11.1380 EUR |
10.0960 EUR |
11.1740 EUR |
10.6970 EUR |
| 2023-02-04 |
11.3274 EUR |
7,991.0792 AR |
11.5710 EUR |
11.1210 EUR |
11.6600 EUR |
11.1580 EUR |
| 2023-02-03 |
11.1201 EUR |
18,967.4799 AR |
11.1470 EUR |
10.7410 EUR |
11.6730 EUR |
11.4900 EUR |
| 2023-02-02 |
11.2353 EUR |
41,232.6322 AR |
11.2680 EUR |
10.9190 EUR |
11.6370 EUR |
11.2710 EUR |