Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
43.6471 EUR |
10,380.1939 AR |
41.9450 EUR |
41.5520 EUR |
45.9520 EUR |
44.2600 EUR |
| 2022-01-08 |
42.7104 EUR |
7,830.2418 AR |
43.6330 EUR |
39.7270 EUR |
45.6370 EUR |
42.1090 EUR |
| 2022-01-07 |
44.4029 EUR |
13,528.5371 AR |
49.1010 EUR |
42.3200 EUR |
49.1010 EUR |
43.2680 EUR |
| 2022-01-06 |
48.7765 EUR |
10,092.3694 AR |
49.6640 EUR |
46.7290 EUR |
50.4400 EUR |
49.2480 EUR |
| 2022-01-05 |
53.0786 EUR |
20,228.7926 AR |
55.0000 EUR |
46.9080 EUR |
57.9610 EUR |
50.7050 EUR |
| 2022-01-04 |
57.2792 EUR |
27,275.4770 AR |
52.9900 EUR |
52.1430 EUR |
60.5590 EUR |
55.0000 EUR |
| 2022-01-03 |
52.2643 EUR |
9,421.8396 AR |
52.9770 EUR |
50.6060 EUR |
54.1000 EUR |
52.8000 EUR |
| 2022-01-02 |
54.2664 EUR |
10,391.5086 AR |
57.5970 EUR |
52.4920 EUR |
57.8910 EUR |
52.9170 EUR |
| 2022-01-01 |
56.0842 EUR |
9,871.5226 AR |
52.2180 EUR |
52.2180 EUR |
58.9340 EUR |
56.8750 EUR |
| 2021-12-31 |
53.8437 EUR |
17,579.1574 AR |
51.4000 EUR |
49.8390 EUR |
56.0240 EUR |
53.3130 EUR |
| 2021-12-30 |
49.4177 EUR |
5,562.4355 AR |
48.2750 EUR |
46.7470 EUR |
51.1880 EUR |
50.0180 EUR |
| 2021-12-29 |
49.2749 EUR |
11,356.1475 AR |
47.0880 EUR |
46.7040 EUR |
51.6010 EUR |
49.1150 EUR |
| 2021-12-28 |
49.4020 EUR |
14,002.6710 AR |
52.7590 EUR |
46.9380 EUR |
52.7590 EUR |
47.7610 EUR |
| 2021-12-27 |
55.5773 EUR |
5,809.7142 AR |
54.4980 EUR |
53.0530 EUR |
56.9990 EUR |
53.1440 EUR |
| 2021-12-26 |
54.0572 EUR |
9,846.3877 AR |
53.4300 EUR |
51.3700 EUR |
56.4740 EUR |
54.3280 EUR |
| 2021-12-25 |
55.5022 EUR |
15,025.9521 AR |
54.7160 EUR |
53.2460 EUR |
60.8020 EUR |
53.7240 EUR |
| 2021-12-24 |
54.2437 EUR |
30,694.1004 AR |
50.6790 EUR |
48.7770 EUR |
57.3500 EUR |
56.3760 EUR |
| 2021-12-23 |
48.4676 EUR |
14,399.7982 AR |
47.0230 EUR |
45.6070 EUR |
51.0000 EUR |
50.4340 EUR |
| 2021-12-22 |
48.2324 EUR |
13,807.8047 AR |
48.2610 EUR |
46.4890 EUR |
50.0370 EUR |
46.7960 EUR |
| 2021-12-21 |
48.6362 EUR |
18,361.3940 AR |
50.0410 EUR |
47.0900 EUR |
51.8100 EUR |
48.1260 EUR |
| 2021-12-20 |
49.0138 EUR |
38,858.0458 AR |
52.5730 EUR |
44.5900 EUR |
53.2200 EUR |
49.5290 EUR |
| 2021-12-19 |
50.4919 EUR |
42,410.7108 AR |
47.1140 EUR |
45.1460 EUR |
53.4360 EUR |
52.7870 EUR |
| 2021-12-18 |
44.9789 EUR |
12,989.3934 AR |
42.3040 EUR |
41.3890 EUR |
47.9530 EUR |
47.4840 EUR |
| 2021-12-17 |
42.7079 EUR |
28,543.2379 AR |
41.4110 EUR |
39.3310 EUR |
45.2590 EUR |
42.7370 EUR |
| 2021-12-16 |
40.0710 EUR |
26,287.9006 AR |
36.4830 EUR |
36.4830 EUR |
42.4510 EUR |
40.7750 EUR |
| 2021-12-15 |
34.6547 EUR |
18,148.8002 AR |
33.6850 EUR |
31.8750 EUR |
37.6760 EUR |
36.5540 EUR |
| 2021-12-14 |
33.6296 EUR |
8,160.2410 AR |
32.0000 EUR |
31.7840 EUR |
35.6660 EUR |
34.0800 EUR |
| 2021-12-13 |
33.5917 EUR |
18,391.9178 AR |
36.9670 EUR |
31.1780 EUR |
37.0110 EUR |
32.5430 EUR |
| 2021-12-12 |
36.7361 EUR |
5,669.6691 AR |
36.8810 EUR |
35.4190 EUR |
37.6940 EUR |
37.2520 EUR |
| 2021-12-11 |
36.5302 EUR |
4,750.3444 AR |
35.6000 EUR |
34.7640 EUR |
37.8280 EUR |
37.0850 EUR |
| 2021-12-10 |
37.2588 EUR |
10,764.3924 AR |
36.9860 EUR |
35.6000 EUR |
39.1230 EUR |
35.6000 EUR |
| 2021-12-09 |
39.4635 EUR |
8,163.2119 AR |
41.7540 EUR |
37.0300 EUR |
42.0000 EUR |
38.0180 EUR |
| 2021-12-08 |
41.3613 EUR |
5,680.2905 AR |
43.2920 EUR |
39.5160 EUR |
44.2650 EUR |
41.4830 EUR |
| 2021-12-07 |
42.1497 EUR |
9,322.4065 AR |
41.6960 EUR |
40.2700 EUR |
44.3390 EUR |
41.6450 EUR |
| 2021-12-06 |
38.4547 EUR |
10,013.6676 AR |
40.0020 EUR |
35.7290 EUR |
41.9650 EUR |
41.0330 EUR |
| 2021-12-05 |
41.4782 EUR |
8,190.3875 AR |
44.5420 EUR |
37.9090 EUR |
46.2010 EUR |
39.4130 EUR |
| 2021-12-04 |
41.6017 EUR |
31,230.1757 AR |
47.1460 EUR |
32.7820 EUR |
47.8420 EUR |
44.4870 EUR |
| 2021-12-03 |
48.1897 EUR |
14,828.3700 AR |
49.6380 EUR |
45.5000 EUR |
51.5840 EUR |
46.6360 EUR |
| 2021-12-02 |
50.3805 EUR |
13,332.1642 AR |
50.2160 EUR |
48.7350 EUR |
52.9860 EUR |
49.9670 EUR |
| 2021-12-01 |
52.5606 EUR |
13,058.5411 AR |
52.2520 EUR |
49.9070 EUR |
54.4340 EUR |
50.5310 EUR |
| 2021-11-30 |
52.8333 EUR |
21,202.3941 AR |
53.9440 EUR |
50.2110 EUR |
55.9680 EUR |
52.5770 EUR |
| 2021-11-29 |
52.6043 EUR |
16,835.6076 AR |
51.7580 EUR |
49.0000 EUR |
55.4800 EUR |
54.4700 EUR |
| 2021-11-28 |
48.3096 EUR |
22,151.5347 AR |
50.5420 EUR |
45.5020 EUR |
50.9590 EUR |
50.8920 EUR |
| 2021-11-27 |
52.8510 EUR |
21,602.7854 AR |
47.7910 EUR |
47.3980 EUR |
57.5220 EUR |
50.3510 EUR |
| 2021-11-26 |
50.3311 EUR |
33,826.9298 AR |
52.9770 EUR |
45.5540 EUR |
59.0630 EUR |
49.0200 EUR |
| 2021-11-25 |
53.9705 EUR |
20,942.0652 AR |
52.3020 EUR |
51.8290 EUR |
57.9450 EUR |
52.9660 EUR |
| 2021-11-24 |
51.5279 EUR |
14,337.0428 AR |
53.8880 EUR |
50.0000 EUR |
55.4500 EUR |
51.6920 EUR |
| 2021-11-23 |
53.7631 EUR |
15,828.9040 AR |
53.2700 EUR |
52.2700 EUR |
56.1890 EUR |
53.6690 EUR |
| 2021-11-22 |
54.6751 EUR |
30,409.1867 AR |
57.0890 EUR |
51.9160 EUR |
57.6610 EUR |
53.0330 EUR |
| 2021-11-21 |
60.8751 EUR |
41,255.9906 AR |
57.8990 EUR |
57.3070 EUR |
66.1200 EUR |
57.6290 EUR |