Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
13.2580 EUR |
17,740.3031 AR |
13.0390 EUR |
12.5530 EUR |
13.6980 EUR |
13.2300 EUR |
| 2022-06-07 |
12.4218 EUR |
21,670.7872 AR |
12.1660 EUR |
11.4960 EUR |
13.1340 EUR |
12.7110 EUR |
| 2022-06-06 |
12.3470 EUR |
9,104.9582 AR |
11.8560 EUR |
11.8560 EUR |
12.9610 EUR |
12.1350 EUR |
| 2022-06-05 |
11.9124 EUR |
3,672.4416 AR |
11.9050 EUR |
11.5750 EUR |
12.1020 EUR |
11.9490 EUR |
| 2022-06-04 |
11.7638 EUR |
1,679.0926 AR |
11.7860 EUR |
11.2450 EUR |
12.0760 EUR |
11.9710 EUR |
| 2022-06-03 |
11.7235 EUR |
4,581.7936 AR |
12.3600 EUR |
11.3360 EUR |
12.3600 EUR |
11.7600 EUR |
| 2022-06-02 |
12.1424 EUR |
12,898.1897 AR |
12.1860 EUR |
11.8320 EUR |
12.3540 EUR |
12.2380 EUR |
| 2022-06-01 |
13.1973 EUR |
16,853.0776 AR |
14.1000 EUR |
12.1540 EUR |
14.2630 EUR |
12.1990 EUR |
| 2022-05-31 |
14.3743 EUR |
15,964.3699 AR |
14.2360 EUR |
13.3670 EUR |
15.3020 EUR |
14.3720 EUR |
| 2022-05-30 |
13.7883 EUR |
17,431.1057 AR |
12.4130 EUR |
12.3290 EUR |
14.4220 EUR |
14.0660 EUR |
| 2022-05-29 |
12.1948 EUR |
4,880.1238 AR |
12.2740 EUR |
11.8020 EUR |
12.5740 EUR |
12.2720 EUR |
| 2022-05-28 |
12.1476 EUR |
6,049.3189 AR |
12.1660 EUR |
11.9880 EUR |
12.6120 EUR |
12.1460 EUR |
| 2022-05-27 |
12.1360 EUR |
13,642.3205 AR |
12.9350 EUR |
11.4870 EUR |
13.1370 EUR |
12.3800 EUR |
| 2022-05-26 |
12.9773 EUR |
23,008.8988 AR |
13.5820 EUR |
12.0880 EUR |
13.9810 EUR |
13.2160 EUR |
| 2022-05-25 |
14.1472 EUR |
12,134.7274 AR |
13.6480 EUR |
13.4450 EUR |
14.7090 EUR |
13.7290 EUR |
| 2022-05-24 |
13.4996 EUR |
8,143.8034 AR |
13.9590 EUR |
12.7630 EUR |
14.3290 EUR |
13.6110 EUR |
| 2022-05-23 |
14.5865 EUR |
10,381.6774 AR |
14.8540 EUR |
13.6980 EUR |
15.3750 EUR |
13.7420 EUR |
| 2022-05-22 |
14.6893 EUR |
11,119.2607 AR |
14.3180 EUR |
14.0380 EUR |
15.1220 EUR |
14.9290 EUR |
| 2022-05-21 |
13.9197 EUR |
4,124.3274 AR |
13.8990 EUR |
13.2850 EUR |
14.4360 EUR |
14.0910 EUR |
| 2022-05-20 |
14.1803 EUR |
6,413.8177 AR |
14.6270 EUR |
13.5110 EUR |
14.9780 EUR |
13.8090 EUR |
| 2022-05-19 |
13.7930 EUR |
19,042.5994 AR |
13.6250 EUR |
13.0770 EUR |
14.8580 EUR |
14.3770 EUR |
| 2022-05-18 |
14.3159 EUR |
10,230.1081 AR |
14.8550 EUR |
13.5000 EUR |
15.2600 EUR |
13.9140 EUR |
| 2022-05-17 |
14.9957 EUR |
19,268.9758 AR |
14.9380 EUR |
14.0180 EUR |
15.7170 EUR |
15.0910 EUR |
| 2022-05-16 |
16.3168 EUR |
22,003.7659 AR |
18.0680 EUR |
14.8000 EUR |
18.1170 EUR |
14.8030 EUR |
| 2022-05-15 |
16.5136 EUR |
26,645.6420 AR |
14.9250 EUR |
14.1550 EUR |
18.9060 EUR |
18.1910 EUR |
| 2022-05-14 |
13.2455 EUR |
25,180.4027 AR |
13.2430 EUR |
12.4740 EUR |
14.4000 EUR |
13.8270 EUR |
| 2022-05-13 |
13.9796 EUR |
36,713.0842 AR |
14.4450 EUR |
12.8180 EUR |
15.7220 EUR |
13.3540 EUR |
| 2022-05-12 |
11.9765 EUR |
79,935.6608 AR |
14.1170 EUR |
9.0000 EUR |
15.9230 EUR |
13.5030 EUR |
| 2022-05-11 |
15.3238 EUR |
78,207.1434 AR |
17.0670 EUR |
12.9960 EUR |
18.1400 EUR |
14.4060 EUR |
| 2022-05-10 |
17.4566 EUR |
37,028.1197 AR |
16.1230 EUR |
15.0470 EUR |
19.3110 EUR |
16.2580 EUR |
| 2022-05-09 |
17.3028 EUR |
34,402.5257 AR |
18.8310 EUR |
15.7080 EUR |
19.4090 EUR |
16.5770 EUR |
| 2022-05-08 |
19.0005 EUR |
19,429.3529 AR |
19.3170 EUR |
18.3840 EUR |
19.4940 EUR |
18.6790 EUR |
| 2022-05-07 |
19.6969 EUR |
16,795.7837 AR |
20.8870 EUR |
18.9690 EUR |
20.9490 EUR |
19.3190 EUR |
| 2022-05-06 |
20.9051 EUR |
14,043.5277 AR |
21.5170 EUR |
20.0810 EUR |
21.6890 EUR |
21.2250 EUR |
| 2022-05-05 |
22.2183 EUR |
23,313.7870 AR |
25.0000 EUR |
21.0670 EUR |
25.3510 EUR |
21.1400 EUR |
| 2022-05-04 |
23.7902 EUR |
15,040.3808 AR |
23.0420 EUR |
22.5660 EUR |
24.9240 EUR |
24.7620 EUR |
| 2022-05-03 |
23.5804 EUR |
6,820.1057 AR |
23.5110 EUR |
23.0030 EUR |
24.3510 EUR |
23.0510 EUR |
| 2022-05-02 |
22.9222 EUR |
7,990.9845 AR |
23.8550 EUR |
21.8630 EUR |
24.1220 EUR |
23.5380 EUR |
| 2022-05-01 |
23.1554 EUR |
8,798.5219 AR |
21.6450 EUR |
21.4100 EUR |
24.3630 EUR |
24.1470 EUR |
| 2022-04-30 |
23.5419 EUR |
3,365.6807 AR |
24.2240 EUR |
22.2570 EUR |
24.7240 EUR |
22.4740 EUR |
| 2022-04-29 |
23.6598 EUR |
12,991.0125 AR |
24.9970 EUR |
22.9500 EUR |
25.2200 EUR |
23.8500 EUR |
| 2022-04-28 |
25.3572 EUR |
7,429.3331 AR |
25.0060 EUR |
24.7480 EUR |
26.1400 EUR |
24.9640 EUR |
| 2022-04-27 |
25.8764 EUR |
13,974.2978 AR |
24.7290 EUR |
24.5230 EUR |
26.7130 EUR |
24.9090 EUR |
| 2022-04-26 |
24.5866 EUR |
11,074.2094 AR |
25.8550 EUR |
23.3310 EUR |
26.4910 EUR |
23.8460 EUR |
| 2022-04-25 |
24.6247 EUR |
6,773.1043 AR |
24.8050 EUR |
23.6710 EUR |
25.8590 EUR |
25.8590 EUR |
| 2022-04-24 |
25.6869 EUR |
3,724.7682 AR |
26.0830 EUR |
24.8880 EUR |
26.6170 EUR |
24.8880 EUR |
| 2022-04-23 |
26.1869 EUR |
1,452.6092 AR |
26.4310 EUR |
25.8410 EUR |
26.5880 EUR |
25.9710 EUR |
| 2022-04-22 |
26.4544 EUR |
7,002.6519 AR |
26.0500 EUR |
25.9180 EUR |
26.9620 EUR |
26.1860 EUR |
| 2022-04-21 |
27.0239 EUR |
7,951.1482 AR |
27.4940 EUR |
25.4980 EUR |
28.1710 EUR |
26.0010 EUR |
| 2022-04-20 |
28.5030 EUR |
9,300.8973 AR |
28.6570 EUR |
27.2820 EUR |
29.3180 EUR |
27.5210 EUR |