Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
15.4205 EUR |
118,908.0164 AR |
15.1610 EUR |
14.7200 EUR |
16.4030 EUR |
14.9190 EUR |
| 2022-11-04 |
15.2329 EUR |
534,987.9344 AR |
15.0630 EUR |
13.9000 EUR |
17.8950 EUR |
14.9280 EUR |
| 2022-11-03 |
15.6591 EUR |
353,247.9030 AR |
11.5570 EUR |
11.5010 EUR |
18.1260 EUR |
14.9440 EUR |
| 2022-11-02 |
10.2747 EUR |
11,200.7441 AR |
10.3140 EUR |
10.0400 EUR |
10.5950 EUR |
10.2850 EUR |
| 2022-11-01 |
10.3401 EUR |
3,753.3428 AR |
10.4990 EUR |
10.1900 EUR |
10.5840 EUR |
10.3220 EUR |
| 2022-10-31 |
10.2605 EUR |
12,756.5324 AR |
10.4540 EUR |
10.0800 EUR |
10.5300 EUR |
10.4480 EUR |
| 2022-10-30 |
10.8538 EUR |
36,604.3336 AR |
10.1870 EUR |
10.0980 EUR |
11.3310 EUR |
10.4220 EUR |
| 2022-10-29 |
10.3722 EUR |
11,162.5007 AR |
10.2280 EUR |
10.0750 EUR |
10.6780 EUR |
10.1040 EUR |
| 2022-10-28 |
10.2641 EUR |
10,549.4094 AR |
10.2900 EUR |
10.1170 EUR |
10.5620 EUR |
10.3210 EUR |
| 2022-10-27 |
10.7016 EUR |
5,535.2616 AR |
10.5710 EUR |
10.1720 EUR |
11.0040 EUR |
10.3000 EUR |
| 2022-10-26 |
10.7377 EUR |
3,781.1971 AR |
10.5930 EUR |
10.5230 EUR |
11.0000 EUR |
10.6090 EUR |
| 2022-10-25 |
10.4836 EUR |
2,804.1208 AR |
10.3710 EUR |
10.1840 EUR |
10.9030 EUR |
10.6840 EUR |
| 2022-10-24 |
10.4684 EUR |
3,538.4677 AR |
10.7650 EUR |
10.2840 EUR |
10.7650 EUR |
10.3770 EUR |
| 2022-10-23 |
10.7748 EUR |
2,759.5537 AR |
10.6100 EUR |
10.5890 EUR |
11.0660 EUR |
10.8840 EUR |
| 2022-10-22 |
10.4706 EUR |
998.7357 AR |
10.5460 EUR |
10.3760 EUR |
10.5970 EUR |
10.5060 EUR |
| 2022-10-21 |
10.3325 EUR |
5,431.5488 AR |
10.3640 EUR |
10.0400 EUR |
10.6000 EUR |
10.5970 EUR |
| 2022-10-20 |
10.1944 EUR |
1,820.7859 AR |
10.1040 EUR |
10.0000 EUR |
10.3840 EUR |
10.3130 EUR |
| 2022-10-19 |
10.2979 EUR |
4,241.6967 AR |
10.3010 EUR |
10.0170 EUR |
10.4680 EUR |
10.1090 EUR |
| 2022-10-18 |
10.2102 EUR |
12,636.8642 AR |
10.2050 EUR |
10.0000 EUR |
10.5040 EUR |
10.3990 EUR |
| 2022-10-17 |
10.3123 EUR |
4,595.4679 AR |
10.3470 EUR |
10.0670 EUR |
10.5770 EUR |
10.1260 EUR |
| 2022-10-16 |
10.2122 EUR |
7,016.2044 AR |
10.0420 EUR |
9.9668 EUR |
10.4230 EUR |
10.2970 EUR |
| 2022-10-15 |
10.0357 EUR |
12,552.6663 AR |
9.9879 EUR |
9.6590 EUR |
10.2670 EUR |
9.9244 EUR |
| 2022-10-14 |
9.9475 EUR |
7,526.0500 AR |
9.9699 EUR |
9.6963 EUR |
10.2030 EUR |
9.8985 EUR |
| 2022-10-13 |
9.5374 EUR |
44,629.1065 AR |
9.1840 EUR |
8.7841 EUR |
10.2380 EUR |
9.9650 EUR |
| 2022-10-12 |
9.0592 EUR |
4,334.0659 AR |
8.9613 EUR |
8.9291 EUR |
9.1924 EUR |
9.1924 EUR |
| 2022-10-11 |
8.9124 EUR |
9,072.9699 AR |
8.9731 EUR |
8.7181 EUR |
9.0023 EUR |
8.8941 EUR |
| 2022-10-10 |
9.1289 EUR |
6,671.9705 AR |
9.1549 EUR |
8.8960 EUR |
9.2479 EUR |
9.0657 EUR |
| 2022-10-09 |
9.1487 EUR |
2,540.4132 AR |
9.0970 EUR |
9.0699 EUR |
9.2266 EUR |
9.0740 EUR |
| 2022-10-08 |
9.1646 EUR |
4,642.4032 AR |
9.3206 EUR |
9.0150 EUR |
9.4031 EUR |
9.1108 EUR |
| 2022-10-07 |
9.2931 EUR |
2,128.7803 AR |
9.3803 EUR |
9.2056 EUR |
9.4066 EUR |
9.3259 EUR |
| 2022-10-06 |
9.5831 EUR |
3,486.4388 AR |
9.5978 EUR |
9.3101 EUR |
9.7685 EUR |
9.3333 EUR |
| 2022-10-05 |
9.5564 EUR |
3,373.5798 AR |
9.6891 EUR |
9.4499 EUR |
9.7493 EUR |
9.5762 EUR |
| 2022-10-04 |
9.6775 EUR |
5,890.7157 AR |
9.6491 EUR |
9.5881 EUR |
9.7518 EUR |
9.6557 EUR |
| 2022-10-03 |
9.5009 EUR |
5,066.1597 AR |
9.2540 EUR |
9.1500 EUR |
9.7028 EUR |
9.7028 EUR |
| 2022-10-02 |
9.4360 EUR |
5,289.6664 AR |
9.4953 EUR |
9.2114 EUR |
9.5889 EUR |
9.2114 EUR |
| 2022-10-01 |
9.5376 EUR |
5,072.7321 AR |
9.5264 EUR |
9.3975 EUR |
9.6193 EUR |
9.4940 EUR |
| 2022-09-30 |
9.5719 EUR |
11,624.7588 AR |
9.2674 EUR |
9.1999 EUR |
10.0000 EUR |
9.4896 EUR |
| 2022-09-29 |
9.3581 EUR |
12,344.2528 AR |
9.5864 EUR |
9.1209 EUR |
9.6785 EUR |
9.1394 EUR |
| 2022-09-28 |
9.6049 EUR |
11,109.4442 AR |
9.8539 EUR |
9.4033 EUR |
9.9106 EUR |
9.5820 EUR |
| 2022-09-27 |
9.9998 EUR |
10,032.5003 AR |
9.8251 EUR |
9.6805 EUR |
10.4660 EUR |
9.8228 EUR |
| 2022-09-26 |
9.6833 EUR |
7,341.1023 AR |
9.6684 EUR |
9.4638 EUR |
9.9214 EUR |
9.8186 EUR |
| 2022-09-25 |
10.0132 EUR |
5,665.7275 AR |
10.0120 EUR |
9.6481 EUR |
10.2270 EUR |
9.6983 EUR |
| 2022-09-24 |
10.3180 EUR |
7,438.9904 AR |
10.5250 EUR |
9.9591 EUR |
10.6310 EUR |
10.0190 EUR |
| 2022-09-23 |
10.3368 EUR |
8,620.5404 AR |
10.2750 EUR |
10.0280 EUR |
10.5800 EUR |
10.5690 EUR |
| 2022-09-22 |
10.0446 EUR |
13,678.7653 AR |
9.3841 EUR |
9.3421 EUR |
10.4000 EUR |
10.2610 EUR |
| 2022-09-21 |
9.4246 EUR |
23,136.5537 AR |
9.6330 EUR |
9.0650 EUR |
9.8360 EUR |
9.3644 EUR |
| 2022-09-20 |
9.8317 EUR |
12,284.3019 AR |
9.6046 EUR |
9.4875 EUR |
10.0410 EUR |
9.5216 EUR |
| 2022-09-19 |
9.5039 EUR |
11,451.6403 AR |
9.4218 EUR |
9.1596 EUR |
9.9554 EUR |
9.6200 EUR |
| 2022-09-18 |
10.0866 EUR |
15,167.9874 AR |
10.1890 EUR |
9.4000 EUR |
10.6030 EUR |
9.4716 EUR |
| 2022-09-17 |
10.0447 EUR |
4,390.3539 AR |
10.1820 EUR |
9.9230 EUR |
10.3110 EUR |
10.1410 EUR |