Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
7.5169 EUR |
18,499.9465 AR |
7.7980 EUR |
7.0150 EUR |
7.8977 EUR |
7.0541 EUR |
| 2022-12-15 |
7.9586 EUR |
13,987.5127 AR |
8.2024 EUR |
7.7602 EUR |
8.2114 EUR |
7.7867 EUR |
| 2022-12-14 |
8.3091 EUR |
10,371.9866 AR |
8.3903 EUR |
8.1350 EUR |
8.4973 EUR |
8.2065 EUR |
| 2022-12-13 |
8.2633 EUR |
26,977.0509 AR |
8.3168 EUR |
7.9242 EUR |
8.5287 EUR |
8.2730 EUR |
| 2022-12-12 |
8.1783 EUR |
20,360.1490 AR |
8.3092 EUR |
8.0789 EUR |
8.3349 EUR |
8.2839 EUR |
| 2022-12-11 |
8.3828 EUR |
4,871.1816 AR |
8.4450 EUR |
8.1892 EUR |
8.5081 EUR |
8.2364 EUR |
| 2022-12-10 |
8.4914 EUR |
2,208.6573 AR |
8.5223 EUR |
8.4279 EUR |
8.5514 EUR |
8.4330 EUR |
| 2022-12-09 |
8.6281 EUR |
5,795.0242 AR |
8.6955 EUR |
8.4921 EUR |
8.7410 EUR |
8.5144 EUR |
| 2022-12-08 |
8.5549 EUR |
9,593.5664 AR |
8.5322 EUR |
8.4000 EUR |
8.7410 EUR |
8.7405 EUR |
| 2022-12-07 |
8.7147 EUR |
17,481.7204 AR |
9.0694 EUR |
8.3644 EUR |
9.1158 EUR |
8.4161 EUR |
| 2022-12-06 |
9.1567 EUR |
11,947.3186 AR |
9.0059 EUR |
8.8900 EUR |
9.3730 EUR |
9.1529 EUR |
| 2022-12-05 |
8.8828 EUR |
7,657.1440 AR |
8.8061 EUR |
8.7221 EUR |
9.0205 EUR |
8.8900 EUR |
| 2022-12-04 |
8.7627 EUR |
3,670.4408 AR |
8.7267 EUR |
8.6853 EUR |
8.8410 EUR |
8.7568 EUR |
| 2022-12-03 |
8.9023 EUR |
1,820.4976 AR |
9.0838 EUR |
8.6880 EUR |
9.1101 EUR |
8.7238 EUR |
| 2022-12-02 |
8.9747 EUR |
3,287.2740 AR |
8.9465 EUR |
8.7529 EUR |
9.1018 EUR |
9.0910 EUR |
| 2022-12-01 |
9.1374 EUR |
5,884.6759 AR |
9.1601 EUR |
8.8500 EUR |
9.4359 EUR |
8.8651 EUR |
| 2022-11-30 |
9.0973 EUR |
13,951.9034 AR |
8.9167 EUR |
8.8000 EUR |
9.4189 EUR |
9.3934 EUR |
| 2022-11-29 |
8.9089 EUR |
4,713.3163 AR |
8.8000 EUR |
8.7528 EUR |
9.0882 EUR |
8.8370 EUR |
| 2022-11-28 |
8.7530 EUR |
13,226.1558 AR |
8.8652 EUR |
8.5242 EUR |
9.2267 EUR |
8.8230 EUR |
| 2022-11-27 |
9.0960 EUR |
7,914.0246 AR |
8.8471 EUR |
8.8381 EUR |
9.2361 EUR |
8.8490 EUR |
| 2022-11-26 |
8.9570 EUR |
10,283.4141 AR |
8.8930 EUR |
8.7677 EUR |
9.1427 EUR |
8.8750 EUR |
| 2022-11-25 |
8.8021 EUR |
11,147.9865 AR |
8.7763 EUR |
8.5000 EUR |
8.9957 EUR |
8.9370 EUR |
| 2022-11-24 |
8.9351 EUR |
15,367.6873 AR |
9.1298 EUR |
8.5908 EUR |
9.3764 EUR |
8.7660 EUR |
| 2022-11-23 |
9.0568 EUR |
6,500.0812 AR |
8.8164 EUR |
8.7141 EUR |
9.2500 EUR |
9.0870 EUR |
| 2022-11-22 |
8.6604 EUR |
5,800.3284 AR |
9.0590 EUR |
8.3976 EUR |
9.0590 EUR |
8.8013 EUR |
| 2022-11-21 |
9.0103 EUR |
10,186.3829 AR |
9.1569 EUR |
8.6319 EUR |
9.5119 EUR |
8.7806 EUR |
| 2022-11-20 |
10.1141 EUR |
21,346.9084 AR |
10.0650 EUR |
9.0652 EUR |
10.8000 EUR |
9.1486 EUR |
| 2022-11-19 |
9.8881 EUR |
5,438.0060 AR |
9.8642 EUR |
9.4872 EUR |
10.2000 EUR |
10.0930 EUR |
| 2022-11-18 |
9.7112 EUR |
8,565.2488 AR |
9.5640 EUR |
9.5526 EUR |
10.0100 EUR |
9.8100 EUR |
| 2022-11-17 |
9.4514 EUR |
12,507.8583 AR |
9.1009 EUR |
9.0221 EUR |
9.7082 EUR |
9.6769 EUR |
| 2022-11-16 |
9.4845 EUR |
28,817.3410 AR |
9.1010 EUR |
8.8144 EUR |
10.2730 EUR |
9.1470 EUR |
| 2022-11-15 |
8.8891 EUR |
17,493.0386 AR |
8.7370 EUR |
8.6000 EUR |
9.1695 EUR |
8.9461 EUR |
| 2022-11-14 |
8.5039 EUR |
23,463.2206 AR |
8.3978 EUR |
8.0561 EUR |
9.0205 EUR |
8.6401 EUR |
| 2022-11-13 |
8.4350 EUR |
14,215.1379 AR |
8.7278 EUR |
8.1940 EUR |
8.8495 EUR |
8.2901 EUR |
| 2022-11-12 |
8.8078 EUR |
21,524.1527 AR |
9.3067 EUR |
8.4492 EUR |
9.3224 EUR |
8.7083 EUR |
| 2022-11-11 |
9.5018 EUR |
67,725.4598 AR |
10.3370 EUR |
8.8401 EUR |
10.7470 EUR |
9.2282 EUR |
| 2022-11-10 |
9.7719 EUR |
73,002.3733 AR |
8.7642 EUR |
8.7511 EUR |
10.7430 EUR |
10.3280 EUR |
| 2022-11-09 |
10.4223 EUR |
71,122.9338 AR |
11.4960 EUR |
8.8539 EUR |
11.7220 EUR |
8.8633 EUR |
| 2022-11-08 |
12.5385 EUR |
98,597.5770 AR |
13.7490 EUR |
10.5180 EUR |
14.0320 EUR |
11.4240 EUR |
| 2022-11-07 |
14.0510 EUR |
93,627.3198 AR |
14.2880 EUR |
13.2000 EUR |
14.5840 EUR |
13.5730 EUR |
| 2022-11-06 |
15.7989 EUR |
229,498.7219 AR |
15.0420 EUR |
14.2910 EUR |
17.4580 EUR |
14.3200 EUR |
| 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 |