Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
9.9199 EUR |
13,433.3362 AR |
9.7699 EUR |
9.6918 EUR |
10.2810 EUR |
10.0850 EUR |
| 2022-09-15 |
9.5667 EUR |
12,667.6584 AR |
9.7651 EUR |
9.3259 EUR |
9.7888 EUR |
9.7709 EUR |
| 2022-09-14 |
9.7763 EUR |
13,436.3503 AR |
9.7840 EUR |
9.5281 EUR |
9.9882 EUR |
9.8148 EUR |
| 2022-09-13 |
10.0621 EUR |
24,430.8224 AR |
10.5890 EUR |
9.7368 EUR |
10.8370 EUR |
9.7819 EUR |
| 2022-09-12 |
11.0481 EUR |
14,149.1698 AR |
11.2100 EUR |
10.5030 EUR |
11.5000 EUR |
10.6560 EUR |
| 2022-09-11 |
11.2126 EUR |
14,319.9713 AR |
11.0230 EUR |
10.8670 EUR |
11.6300 EUR |
11.1500 EUR |
| 2022-09-10 |
11.0953 EUR |
13,992.4107 AR |
10.8810 EUR |
10.7470 EUR |
11.2790 EUR |
11.0830 EUR |
| 2022-09-09 |
10.7267 EUR |
20,907.0667 AR |
10.0320 EUR |
10.0090 EUR |
11.4440 EUR |
10.9140 EUR |
| 2022-09-08 |
9.8292 EUR |
5,443.5151 AR |
9.7358 EUR |
9.5864 EUR |
10.0860 EUR |
9.8977 EUR |
| 2022-09-07 |
9.6480 EUR |
10,602.5612 AR |
9.4410 EUR |
9.3800 EUR |
9.8130 EUR |
9.7201 EUR |
| 2022-09-06 |
9.8639 EUR |
17,350.8897 AR |
10.2390 EUR |
9.4506 EUR |
10.4770 EUR |
9.4601 EUR |
| 2022-09-05 |
10.1522 EUR |
3,869.8843 AR |
10.3810 EUR |
10.0280 EUR |
10.4560 EUR |
10.1940 EUR |
| 2022-09-04 |
10.1281 EUR |
7,696.1484 AR |
10.1810 EUR |
9.9858 EUR |
10.3090 EUR |
10.2720 EUR |
| 2022-09-03 |
10.2378 EUR |
2,226.6848 AR |
10.0640 EUR |
9.9831 EUR |
10.3150 EUR |
10.1310 EUR |
| 2022-09-02 |
10.0831 EUR |
11,578.4455 AR |
10.0980 EUR |
9.8889 EUR |
10.5210 EUR |
10.0090 EUR |
| 2022-09-01 |
9.9873 EUR |
10,133.7425 AR |
10.0240 EUR |
9.8159 EUR |
10.2360 EUR |
10.1150 EUR |
| 2022-08-31 |
10.1586 EUR |
20,217.0423 AR |
10.1590 EUR |
9.8023 EUR |
10.5710 EUR |
9.9726 EUR |
| 2022-08-30 |
10.5229 EUR |
14,552.5919 AR |
10.8850 EUR |
9.9600 EUR |
11.0250 EUR |
10.1080 EUR |
| 2022-08-29 |
10.6330 EUR |
7,951.4894 AR |
10.3570 EUR |
10.1770 EUR |
10.9750 EUR |
10.8270 EUR |
| 2022-08-28 |
10.8275 EUR |
11,520.4764 AR |
11.0350 EUR |
10.6140 EUR |
11.0690 EUR |
10.6510 EUR |
| 2022-08-27 |
11.1695 EUR |
5,616.6637 AR |
11.1870 EUR |
10.9530 EUR |
11.4340 EUR |
11.0690 EUR |
| 2022-08-26 |
11.7587 EUR |
25,339.6853 AR |
12.3020 EUR |
11.1190 EUR |
12.3020 EUR |
11.1190 EUR |
| 2022-08-25 |
12.6213 EUR |
1,107.8109 AR |
12.5190 EUR |
12.3590 EUR |
12.8690 EUR |
12.4280 EUR |
| 2022-08-24 |
12.6120 EUR |
5,560.9739 AR |
12.4650 EUR |
12.3080 EUR |
13.0450 EUR |
12.6100 EUR |
| 2022-08-23 |
12.2125 EUR |
12,394.8080 AR |
12.2700 EUR |
11.7900 EUR |
12.5430 EUR |
12.5430 EUR |
| 2022-08-22 |
12.0247 EUR |
7,793.3538 AR |
12.5990 EUR |
11.5930 EUR |
12.6390 EUR |
12.2300 EUR |
| 2022-08-21 |
12.3592 EUR |
8,975.5329 AR |
12.1600 EUR |
11.9000 EUR |
12.7430 EUR |
12.7430 EUR |
| 2022-08-20 |
12.0275 EUR |
16,602.6165 AR |
11.8930 EUR |
11.7170 EUR |
12.2340 EUR |
12.1180 EUR |
| 2022-08-19 |
11.8375 EUR |
34,213.8639 AR |
12.5000 EUR |
11.5560 EUR |
12.5020 EUR |
11.8090 EUR |
| 2022-08-18 |
12.9882 EUR |
4,635.2627 AR |
12.9800 EUR |
12.5000 EUR |
13.3150 EUR |
12.6090 EUR |
| 2022-08-17 |
13.4844 EUR |
6,049.0261 AR |
13.6290 EUR |
12.8830 EUR |
14.1690 EUR |
12.9360 EUR |
| 2022-08-16 |
13.6348 EUR |
16,151.0607 AR |
13.6860 EUR |
13.3820 EUR |
13.8720 EUR |
13.6500 EUR |
| 2022-08-15 |
13.6277 EUR |
10,649.3821 AR |
13.5140 EUR |
13.2580 EUR |
13.9950 EUR |
13.6280 EUR |
| 2022-08-14 |
13.8489 EUR |
12,482.1140 AR |
14.1780 EUR |
13.1740 EUR |
14.4760 EUR |
13.6030 EUR |
| 2022-08-13 |
14.5350 EUR |
4,594.8484 AR |
14.5530 EUR |
14.1100 EUR |
14.9050 EUR |
14.1700 EUR |
| 2022-08-12 |
14.1912 EUR |
6,194.4013 AR |
14.3270 EUR |
13.9300 EUR |
14.4770 EUR |
14.4230 EUR |
| 2022-08-11 |
14.9103 EUR |
15,681.7916 AR |
15.0770 EUR |
14.2480 EUR |
15.6950 EUR |
14.2760 EUR |
| 2022-08-10 |
14.7106 EUR |
13,521.1781 AR |
14.0630 EUR |
13.6680 EUR |
15.2070 EUR |
15.0020 EUR |
| 2022-08-09 |
14.3762 EUR |
4,941.1661 AR |
14.9860 EUR |
13.9850 EUR |
15.0560 EUR |
14.2640 EUR |
| 2022-08-08 |
14.8849 EUR |
7,515.0063 AR |
14.3860 EUR |
14.3780 EUR |
15.3430 EUR |
14.7970 EUR |
| 2022-08-07 |
14.4694 EUR |
7,652.5134 AR |
14.7110 EUR |
14.0780 EUR |
14.7720 EUR |
14.5960 EUR |
| 2022-08-06 |
14.8069 EUR |
11,892.9226 AR |
14.4120 EUR |
14.1130 EUR |
15.3800 EUR |
14.5800 EUR |
| 2022-08-05 |
14.1482 EUR |
10,741.1499 AR |
13.6560 EUR |
13.6560 EUR |
14.4580 EUR |
14.3770 EUR |
| 2022-08-04 |
13.6789 EUR |
19,925.2940 AR |
13.9540 EUR |
13.2490 EUR |
14.2000 EUR |
13.6490 EUR |
| 2022-08-03 |
14.1153 EUR |
17,044.2325 AR |
13.6300 EUR |
13.4780 EUR |
14.5780 EUR |
13.8260 EUR |
| 2022-08-02 |
13.5807 EUR |
16,465.5035 AR |
14.0770 EUR |
12.9500 EUR |
14.2140 EUR |
13.7910 EUR |
| 2022-08-01 |
14.7637 EUR |
26,232.4227 AR |
15.1200 EUR |
13.8590 EUR |
15.9970 EUR |
14.1370 EUR |
| 2022-07-31 |
16.1025 EUR |
45,904.2000 AR |
14.2930 EUR |
13.9860 EUR |
17.8460 EUR |
15.3150 EUR |
| 2022-07-30 |
14.2131 EUR |
47,163.6141 AR |
13.3170 EUR |
13.2310 EUR |
15.4680 EUR |
14.4160 EUR |
| 2022-07-29 |
13.6091 EUR |
21,100.3418 AR |
13.7200 EUR |
12.9110 EUR |
14.7860 EUR |
13.4450 EUR |