Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
13.8812 EUR |
16,968.9300 AR |
14.1700 EUR |
12.9630 EUR |
14.2820 EUR |
13.7140 EUR |
| 2022-07-27 |
12.8545 EUR |
16,497.3816 AR |
12.2040 EUR |
11.9220 EUR |
13.9910 EUR |
13.9690 EUR |
| 2022-07-26 |
11.8859 EUR |
14,794.7945 AR |
12.3800 EUR |
11.4690 EUR |
12.3810 EUR |
11.9870 EUR |
| 2022-07-25 |
12.6725 EUR |
17,585.7288 AR |
13.0420 EUR |
12.3000 EUR |
13.2320 EUR |
12.8800 EUR |
| 2022-07-24 |
13.5268 EUR |
13,559.3705 AR |
13.5800 EUR |
13.0290 EUR |
13.8430 EUR |
13.0760 EUR |
| 2022-07-23 |
13.3589 EUR |
7,991.7643 AR |
13.2180 EUR |
12.8140 EUR |
13.8070 EUR |
13.4930 EUR |
| 2022-07-22 |
13.5584 EUR |
20,480.9311 AR |
13.9030 EUR |
12.8840 EUR |
14.5930 EUR |
13.2070 EUR |
| 2022-07-21 |
13.8207 EUR |
18,457.7798 AR |
13.6470 EUR |
13.2110 EUR |
14.3320 EUR |
13.9810 EUR |
| 2022-07-20 |
14.4422 EUR |
31,828.9944 AR |
15.0460 EUR |
13.5650 EUR |
15.5610 EUR |
13.8380 EUR |
| 2022-07-19 |
15.6793 EUR |
19,844.7457 AR |
16.4100 EUR |
15.1450 EUR |
16.4450 EUR |
15.2570 EUR |
| 2022-07-18 |
16.2728 EUR |
21,901.8736 AR |
15.3910 EUR |
15.3910 EUR |
17.1210 EUR |
16.0430 EUR |
| 2022-07-17 |
15.5808 EUR |
10,199.3281 AR |
15.7360 EUR |
15.0170 EUR |
16.0190 EUR |
15.4690 EUR |
| 2022-07-16 |
15.5435 EUR |
38,075.7076 AR |
13.9880 EUR |
13.7570 EUR |
16.2630 EUR |
15.8020 EUR |
| 2022-07-15 |
14.0293 EUR |
18,796.3610 AR |
14.2560 EUR |
13.6190 EUR |
14.6510 EUR |
13.9310 EUR |
| 2022-07-14 |
13.2761 EUR |
22,778.6602 AR |
12.8030 EUR |
12.2550 EUR |
14.6070 EUR |
14.1140 EUR |
| 2022-07-13 |
11.6991 EUR |
45,554.1824 AR |
10.8270 EUR |
10.6010 EUR |
12.8040 EUR |
12.6900 EUR |
| 2022-07-12 |
11.4217 EUR |
10,444.4946 AR |
11.9180 EUR |
10.7890 EUR |
12.1630 EUR |
10.8860 EUR |
| 2022-07-11 |
11.7614 EUR |
21,085.8872 AR |
11.4770 EUR |
11.3120 EUR |
12.2600 EUR |
12.0010 EUR |
| 2022-07-10 |
11.4684 EUR |
7,762.3389 AR |
11.4380 EUR |
11.0670 EUR |
11.7660 EUR |
11.5930 EUR |
| 2022-07-09 |
11.5783 EUR |
7,127.9522 AR |
11.1660 EUR |
11.1660 EUR |
11.8340 EUR |
11.4800 EUR |
| 2022-07-08 |
11.4769 EUR |
11,029.5938 AR |
11.9520 EUR |
11.1920 EUR |
12.2870 EUR |
11.3100 EUR |
| 2022-07-07 |
11.6457 EUR |
12,900.9733 AR |
11.5380 EUR |
11.2720 EUR |
12.0030 EUR |
11.9910 EUR |
| 2022-07-06 |
11.5884 EUR |
20,396.6769 AR |
11.6760 EUR |
11.2990 EUR |
11.9220 EUR |
11.6180 EUR |
| 2022-07-05 |
11.4904 EUR |
17,541.5922 AR |
11.5660 EUR |
10.8850 EUR |
12.1440 EUR |
11.8030 EUR |
| 2022-07-04 |
11.1057 EUR |
25,346.2061 AR |
11.1290 EUR |
10.5980 EUR |
11.6170 EUR |
11.3680 EUR |
| 2022-07-03 |
10.4826 EUR |
29,228.1562 AR |
9.7453 EUR |
9.6301 EUR |
11.1070 EUR |
10.7340 EUR |
| 2022-07-02 |
9.7794 EUR |
10,953.4449 AR |
10.3100 EUR |
9.4658 EUR |
10.3110 EUR |
9.8809 EUR |
| 2022-07-01 |
9.6092 EUR |
60,663.6486 AR |
9.2420 EUR |
9.1980 EUR |
10.0660 EUR |
9.9624 EUR |
| 2022-06-30 |
8.9650 EUR |
85,893.4683 AR |
8.7151 EUR |
7.9151 EUR |
9.3340 EUR |
9.0192 EUR |
| 2022-06-29 |
8.6225 EUR |
8,595.8623 AR |
8.7149 EUR |
8.4103 EUR |
8.8830 EUR |
8.6594 EUR |
| 2022-06-28 |
9.1431 EUR |
8,437.3332 AR |
9.4602 EUR |
8.7401 EUR |
9.6149 EUR |
8.7769 EUR |
| 2022-06-27 |
9.3999 EUR |
7,861.4007 AR |
9.2690 EUR |
9.0830 EUR |
9.7877 EUR |
9.5591 EUR |
| 2022-06-26 |
9.8634 EUR |
16,078.2649 AR |
9.8989 EUR |
9.4500 EUR |
10.3540 EUR |
9.4600 EUR |
| 2022-06-25 |
9.9895 EUR |
13,183.5938 AR |
10.0050 EUR |
9.4710 EUR |
10.3950 EUR |
9.9285 EUR |
| 2022-06-24 |
9.5884 EUR |
11,097.6433 AR |
9.2611 EUR |
9.2319 EUR |
10.2930 EUR |
10.2590 EUR |
| 2022-06-23 |
9.0444 EUR |
18,011.9384 AR |
8.5230 EUR |
8.5230 EUR |
9.2740 EUR |
9.2062 EUR |
| 2022-06-22 |
8.8089 EUR |
21,498.3393 AR |
9.2474 EUR |
8.4509 EUR |
9.2474 EUR |
8.6921 EUR |
| 2022-06-21 |
9.4516 EUR |
25,222.2035 AR |
9.2691 EUR |
9.0000 EUR |
9.9157 EUR |
9.1923 EUR |
| 2022-06-20 |
8.6630 EUR |
22,305.1596 AR |
8.1519 EUR |
7.8877 EUR |
9.2539 EUR |
9.2539 EUR |
| 2022-06-19 |
7.9010 EUR |
31,356.2798 AR |
7.5687 EUR |
7.1820 EUR |
8.3950 EUR |
8.1180 EUR |
| 2022-06-18 |
7.3157 EUR |
42,585.1945 AR |
7.7706 EUR |
6.8240 EUR |
7.9384 EUR |
7.5521 EUR |
| 2022-06-17 |
8.2134 EUR |
24,184.4144 AR |
8.1700 EUR |
7.6456 EUR |
8.6919 EUR |
7.7440 EUR |
| 2022-06-16 |
8.4828 EUR |
16,515.1062 AR |
9.3091 EUR |
7.9650 EUR |
9.4387 EUR |
8.2084 EUR |
| 2022-06-15 |
8.1372 EUR |
57,127.4389 AR |
8.3666 EUR |
7.3419 EUR |
9.4287 EUR |
9.2739 EUR |
| 2022-06-14 |
8.4642 EUR |
57,855.9330 AR |
8.7130 EUR |
7.9239 EUR |
9.2343 EUR |
8.1083 EUR |
| 2022-06-13 |
8.6766 EUR |
53,717.4121 AR |
9.6359 EUR |
8.0390 EUR |
9.7654 EUR |
8.5270 EUR |
| 2022-06-12 |
9.9501 EUR |
30,263.6591 AR |
10.5680 EUR |
9.4690 EUR |
10.5680 EUR |
9.8743 EUR |
| 2022-06-11 |
10.9664 EUR |
17,574.6017 AR |
11.8930 EUR |
10.3000 EUR |
11.9690 EUR |
10.6540 EUR |
| 2022-06-10 |
12.2857 EUR |
14,144.6218 AR |
12.3750 EUR |
11.8410 EUR |
12.7510 EUR |
12.0430 EUR |
| 2022-06-09 |
12.6825 EUR |
11,237.3532 AR |
12.8620 EUR |
12.2710 EUR |
13.2500 EUR |
12.4830 EUR |