Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-01 |
10.6969 EUR |
101,520.7595 AR |
9.7411 EUR |
9.7000 EUR |
11.7100 EUR |
11.2910 EUR |
| 2023-01-31 |
9.5780 EUR |
7,441.6496 AR |
9.3110 EUR |
9.2829 EUR |
9.9059 EUR |
9.6452 EUR |
| 2023-01-30 |
9.5620 EUR |
11,912.9442 AR |
10.0680 EUR |
9.0473 EUR |
10.2700 EUR |
9.2167 EUR |
| 2023-01-29 |
9.8309 EUR |
21,368.1736 AR |
9.4356 EUR |
9.2968 EUR |
10.1170 EUR |
10.0800 EUR |
| 2023-01-28 |
9.4587 EUR |
8,755.6348 AR |
9.5238 EUR |
9.1170 EUR |
9.7329 EUR |
9.3904 EUR |
| 2023-01-27 |
9.2189 EUR |
8,922.3372 AR |
9.2520 EUR |
8.9880 EUR |
9.4698 EUR |
9.4320 EUR |
| 2023-01-26 |
9.2705 EUR |
12,215.5883 AR |
9.4620 EUR |
9.0376 EUR |
9.5916 EUR |
9.2481 EUR |
| 2023-01-25 |
9.2164 EUR |
13,472.6566 AR |
8.9864 EUR |
8.6000 EUR |
9.7700 EUR |
9.3833 EUR |
| 2023-01-24 |
9.5076 EUR |
23,114.5915 AR |
8.9949 EUR |
8.8290 EUR |
9.9625 EUR |
8.9363 EUR |
| 2023-01-23 |
9.1650 EUR |
10,982.0581 AR |
8.9784 EUR |
8.9407 EUR |
9.3890 EUR |
8.9979 EUR |
| 2023-01-22 |
8.9943 EUR |
12,784.0811 AR |
8.5919 EUR |
8.5068 EUR |
9.4386 EUR |
8.9165 EUR |
| 2023-01-21 |
8.8553 EUR |
17,210.0358 AR |
8.7646 EUR |
8.5712 EUR |
9.1356 EUR |
8.7500 EUR |
| 2023-01-20 |
8.2704 EUR |
9,700.8223 AR |
8.2300 EUR |
8.0231 EUR |
8.6778 EUR |
8.6086 EUR |
| 2023-01-19 |
8.2210 EUR |
16,102.6493 AR |
8.0207 EUR |
8.0139 EUR |
8.5919 EUR |
8.1800 EUR |
| 2023-01-18 |
8.1247 EUR |
21,072.9685 AR |
8.7929 EUR |
7.6747 EUR |
8.9140 EUR |
8.0139 EUR |
| 2023-01-17 |
8.7243 EUR |
19,523.3942 AR |
8.2320 EUR |
8.1598 EUR |
9.0301 EUR |
8.7535 EUR |
| 2023-01-16 |
8.2945 EUR |
12,309.8517 AR |
8.4672 EUR |
8.0000 EUR |
8.6366 EUR |
8.3007 EUR |
| 2023-01-15 |
8.4081 EUR |
13,535.6670 AR |
8.6028 EUR |
7.9760 EUR |
8.6028 EUR |
8.4070 EUR |
| 2023-01-14 |
8.1233 EUR |
22,711.8130 AR |
7.6869 EUR |
7.5591 EUR |
8.6778 EUR |
8.5747 EUR |
| 2023-01-13 |
7.4522 EUR |
11,784.5342 AR |
7.3275 EUR |
7.2520 EUR |
7.7179 EUR |
7.6750 EUR |
| 2023-01-12 |
7.2387 EUR |
9,808.0172 AR |
7.2051 EUR |
7.0667 EUR |
7.5050 EUR |
7.2715 EUR |
| 2023-01-11 |
6.9638 EUR |
7,923.2422 AR |
7.0866 EUR |
6.8220 EUR |
7.1411 EUR |
7.1290 EUR |
| 2023-01-10 |
7.0917 EUR |
5,151.5595 AR |
7.1121 EUR |
6.8979 EUR |
7.2206 EUR |
6.9818 EUR |
| 2023-01-09 |
7.0544 EUR |
12,455.0139 AR |
6.8450 EUR |
6.8230 EUR |
7.2499 EUR |
7.0586 EUR |
| 2023-01-08 |
6.6544 EUR |
14,713.3963 AR |
6.4923 EUR |
6.3650 EUR |
6.9000 EUR |
6.8222 EUR |
| 2023-01-07 |
6.4595 EUR |
3,788.9412 AR |
6.4312 EUR |
6.3828 EUR |
6.5326 EUR |
6.5159 EUR |
| 2023-01-06 |
6.2323 EUR |
7,816.6933 AR |
6.2930 EUR |
6.0769 EUR |
6.4386 EUR |
6.4386 EUR |
| 2023-01-05 |
6.3730 EUR |
8,441.2507 AR |
6.5680 EUR |
6.2491 EUR |
6.6337 EUR |
6.3118 EUR |
| 2023-01-04 |
6.5229 EUR |
7,978.6885 AR |
6.3288 EUR |
6.2989 EUR |
6.6355 EUR |
6.4725 EUR |
| 2023-01-03 |
6.2785 EUR |
4,156.4609 AR |
6.2260 EUR |
6.1670 EUR |
6.3464 EUR |
6.2871 EUR |
| 2023-01-02 |
6.1548 EUR |
12,537.8447 AR |
5.9492 EUR |
5.8139 EUR |
6.3249 EUR |
6.2330 EUR |
| 2023-01-01 |
5.8594 EUR |
3,884.2606 AR |
5.7245 EUR |
5.6853 EUR |
5.9892 EUR |
5.9171 EUR |
| 2022-12-31 |
5.8148 EUR |
2,606.6892 AR |
5.7891 EUR |
5.7700 EUR |
5.8619 EUR |
5.7777 EUR |
| 2022-12-30 |
5.7910 EUR |
6,238.6068 AR |
6.0567 EUR |
5.7000 EUR |
6.0567 EUR |
5.8008 EUR |
| 2022-12-29 |
6.0764 EUR |
5,815.3497 AR |
6.0576 EUR |
5.9021 EUR |
6.2122 EUR |
5.9909 EUR |
| 2022-12-28 |
6.0841 EUR |
8,972.0292 AR |
6.3067 EUR |
5.8662 EUR |
6.3330 EUR |
6.0170 EUR |
| 2022-12-27 |
6.1776 EUR |
7,299.5775 AR |
6.3243 EUR |
6.0675 EUR |
6.3262 EUR |
6.3048 EUR |
| 2022-12-26 |
6.1453 EUR |
18,698.4157 AR |
5.9541 EUR |
5.9401 EUR |
6.3541 EUR |
6.2595 EUR |