Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
17.0270 EUR |
12,511.7886 AR |
17.0570 EUR |
16.6130 EUR |
17.2810 EUR |
16.6150 EUR |
| 2024-10-04 |
16.9322 EUR |
17,199.9976 AR |
16.3220 EUR |
16.2370 EUR |
17.2700 EUR |
17.0940 EUR |
| 2024-10-03 |
16.1931 EUR |
17,568.2725 AR |
16.7480 EUR |
15.6820 EUR |
16.9750 EUR |
16.2920 EUR |
| 2024-10-02 |
17.4842 EUR |
33,866.4516 AR |
17.4840 EUR |
15.9770 EUR |
18.1540 EUR |
16.6490 EUR |
| 2024-10-01 |
19.0121 EUR |
91,715.6777 AR |
20.6830 EUR |
16.9970 EUR |
21.3620 EUR |
17.6340 EUR |
| 2024-09-30 |
20.8460 EUR |
64,528.8792 AR |
20.9920 EUR |
19.9890 EUR |
21.4690 EUR |
20.7710 EUR |
| 2024-09-29 |
20.5259 EUR |
67,114.5479 AR |
19.8250 EUR |
19.0730 EUR |
21.9210 EUR |
20.8930 EUR |
| 2024-09-28 |
20.2776 EUR |
24,386.3744 AR |
21.0700 EUR |
19.6000 EUR |
21.4680 EUR |
19.7610 EUR |
| 2024-09-27 |
21.3325 EUR |
48,236.8483 AR |
20.7440 EUR |
20.5560 EUR |
22.0680 EUR |
21.2530 EUR |
| 2024-09-26 |
20.6189 EUR |
63,283.8859 AR |
20.1260 EUR |
19.8400 EUR |
21.2080 EUR |
20.4980 EUR |
| 2024-09-25 |
20.5245 EUR |
63,619.8822 AR |
20.3760 EUR |
19.7620 EUR |
21.5240 EUR |
19.9890 EUR |
| 2024-09-24 |
20.6538 EUR |
73,686.7952 AR |
20.6650 EUR |
19.8560 EUR |
21.5310 EUR |
20.4850 EUR |
| 2024-09-23 |
19.5826 EUR |
115,537.3695 AR |
17.1120 EUR |
17.1120 EUR |
20.9870 EUR |
20.5850 EUR |
| 2024-09-22 |
17.6667 EUR |
25,697.0379 AR |
18.4750 EUR |
17.0540 EUR |
18.8250 EUR |
17.4750 EUR |
| 2024-09-21 |
17.9017 EUR |
17,135.9446 AR |
18.0100 EUR |
17.4410 EUR |
18.5620 EUR |
18.4580 EUR |
| 2024-09-20 |
18.3256 EUR |
37,927.4932 AR |
17.6250 EUR |
17.4070 EUR |
19.2430 EUR |
17.9920 EUR |
| 2024-09-19 |
17.9656 EUR |
50,485.3182 AR |
17.2980 EUR |
17.2980 EUR |
18.6850 EUR |
17.7220 EUR |
| 2024-09-18 |
16.4498 EUR |
47,219.9926 AR |
16.6430 EUR |
15.9780 EUR |
17.0760 EUR |
17.0600 EUR |
| 2024-09-17 |
16.9009 EUR |
58,739.5130 AR |
17.0130 EUR |
16.4320 EUR |
17.4160 EUR |
16.7420 EUR |
| 2024-09-16 |
16.9966 EUR |
20,840.1940 AR |
17.1710 EUR |
16.7230 EUR |
17.3940 EUR |
16.8460 EUR |
| 2024-09-15 |
17.7250 EUR |
15,418.4707 AR |
18.0510 EUR |
17.0520 EUR |
18.2860 EUR |
17.2520 EUR |
| 2024-09-14 |
18.1017 EUR |
11,174.5481 AR |
18.4530 EUR |
17.8350 EUR |
18.7630 EUR |
18.0440 EUR |
| 2024-09-13 |
18.1057 EUR |
15,453.9139 AR |
18.1120 EUR |
17.6400 EUR |
18.5410 EUR |
18.4220 EUR |
| 2024-09-12 |
18.2012 EUR |
21,950.2437 AR |
18.1950 EUR |
17.7270 EUR |
18.8180 EUR |
18.0820 EUR |
| 2024-09-11 |
17.6848 EUR |
62,052.8431 AR |
18.0290 EUR |
16.8880 EUR |
18.4820 EUR |
18.1210 EUR |
| 2024-09-10 |
18.3109 EUR |
18,440.5911 AR |
18.8010 EUR |
17.9060 EUR |
18.8020 EUR |
17.9590 EUR |
| 2024-09-09 |
18.4728 EUR |
15,874.2019 AR |
18.2110 EUR |
17.9950 EUR |
18.9940 EUR |
18.8220 EUR |
| 2024-09-08 |
18.0856 EUR |
20,032.9108 AR |
17.6300 EUR |
17.6300 EUR |
18.5840 EUR |
18.3570 EUR |
| 2024-09-07 |
18.4653 EUR |
21,456.3356 AR |
18.0990 EUR |
18.0350 EUR |
18.7970 EUR |
18.0510 EUR |
| 2024-09-06 |
18.9877 EUR |
27,258.3300 AR |
18.9360 EUR |
18.2540 EUR |
19.6630 EUR |
18.4290 EUR |
| 2024-09-05 |
19.0676 EUR |
13,149.6773 AR |
19.1360 EUR |
18.6940 EUR |
19.5390 EUR |
18.8830 EUR |
| 2024-09-04 |
18.6844 EUR |
21,555.2948 AR |
18.8060 EUR |
17.6660 EUR |
19.5100 EUR |
19.1870 EUR |
| 2024-09-03 |
19.3403 EUR |
10,634.6171 AR |
19.5700 EUR |
18.5510 EUR |
20.0850 EUR |
18.8150 EUR |
| 2024-09-02 |
19.0345 EUR |
14,348.9988 AR |
18.8110 EUR |
18.5570 EUR |
19.8070 EUR |
19.7360 EUR |
| 2024-09-01 |
19.2399 EUR |
16,701.3442 AR |
19.5390 EUR |
18.6290 EUR |
19.7450 EUR |
18.7630 EUR |
| 2024-08-31 |
19.6032 EUR |
3,418.9123 AR |
19.9810 EUR |
19.2500 EUR |
19.9830 EUR |
19.7110 EUR |
| 2024-08-30 |
19.6699 EUR |
19,448.5394 AR |
20.0000 EUR |
18.9380 EUR |
20.2590 EUR |
19.9260 EUR |
| 2024-08-29 |
20.4655 EUR |
26,997.6266 AR |
20.3830 EUR |
19.6470 EUR |
21.3400 EUR |
19.9570 EUR |
| 2024-08-28 |
21.3245 EUR |
26,388.1783 AR |
21.2730 EUR |
20.1860 EUR |
22.1180 EUR |
20.1860 EUR |
| 2024-08-27 |
22.1922 EUR |
23,884.6582 AR |
22.4280 EUR |
20.6230 EUR |
23.4400 EUR |
21.3300 EUR |
| 2024-08-26 |
22.7873 EUR |
8,279.8554 AR |
23.4740 EUR |
22.0620 EUR |
23.6580 EUR |
22.5590 EUR |
| 2024-08-25 |
22.7149 EUR |
9,063.5640 AR |
23.3330 EUR |
21.8810 EUR |
23.8620 EUR |
23.7120 EUR |
| 2024-08-24 |
23.7858 EUR |
14,948.4835 AR |
23.5350 EUR |
22.9800 EUR |
24.7310 EUR |
23.3190 EUR |
| 2024-08-23 |
22.6678 EUR |
20,142.6589 AR |
22.0830 EUR |
21.9210 EUR |
23.9950 EUR |
23.5240 EUR |
| 2024-08-22 |
21.8391 EUR |
17,117.4667 AR |
21.7690 EUR |
21.4200 EUR |
22.2710 EUR |
22.2180 EUR |
| 2024-08-21 |
21.3825 EUR |
15,040.4841 AR |
21.3050 EUR |
20.6360 EUR |
22.3080 EUR |
21.6750 EUR |
| 2024-08-20 |
20.7165 EUR |
37,406.9155 AR |
19.3230 EUR |
19.3090 EUR |
21.4900 EUR |
21.3900 EUR |
| 2024-08-19 |
19.0548 EUR |
11,642.3565 AR |
19.1830 EUR |
18.6730 EUR |
19.3800 EUR |
19.1510 EUR |
| 2024-08-18 |
19.4927 EUR |
6,626.6334 AR |
19.5930 EUR |
19.0330 EUR |
19.9610 EUR |
19.2720 EUR |
| 2024-08-17 |
19.4487 EUR |
2,520.8888 AR |
19.6610 EUR |
19.1880 EUR |
19.7470 EUR |
19.3970 EUR |