Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
56.3471 EUR |
25,043.4386 AR |
53.0350 EUR |
52.5170 EUR |
59.2470 EUR |
58.9540 EUR |
| 2021-11-19 |
53.2184 EUR |
37,843.8071 AR |
47.0530 EUR |
46.9900 EUR |
56.5510 EUR |
53.4200 EUR |
| 2021-11-18 |
47.9075 EUR |
49,272.5347 AR |
50.4000 EUR |
44.8390 EUR |
52.0000 EUR |
46.4940 EUR |
| 2021-11-17 |
52.1547 EUR |
12,449.3763 AR |
54.1850 EUR |
49.4400 EUR |
55.6280 EUR |
49.5000 EUR |
| 2021-11-16 |
53.4854 EUR |
38,006.8776 AR |
57.7690 EUR |
48.2510 EUR |
57.7690 EUR |
53.8530 EUR |
| 2021-11-15 |
59.9528 EUR |
13,152.1014 AR |
61.6930 EUR |
57.9520 EUR |
62.1730 EUR |
58.6260 EUR |
| 2021-11-14 |
61.7907 EUR |
10,613.9600 AR |
64.4840 EUR |
59.2730 EUR |
65.3620 EUR |
60.8940 EUR |
| 2021-11-13 |
61.3200 EUR |
36,681.0411 AR |
59.9910 EUR |
58.0000 EUR |
64.8550 EUR |
63.8690 EUR |
| 2021-11-12 |
58.7179 EUR |
22,542.4515 AR |
58.7460 EUR |
55.7000 EUR |
61.9610 EUR |
60.2920 EUR |
| 2021-11-11 |
59.7263 EUR |
24,240.2057 AR |
61.3630 EUR |
57.6410 EUR |
63.4300 EUR |
59.5030 EUR |
| 2021-11-10 |
64.0803 EUR |
56,026.5326 AR |
62.7000 EUR |
56.0330 EUR |
67.9990 EUR |
61.5930 EUR |
| 2021-11-09 |
64.4486 EUR |
26,825.2027 AR |
68.1250 EUR |
61.4070 EUR |
68.8260 EUR |
63.4850 EUR |
| 2021-11-08 |
66.3719 EUR |
24,333.9665 AR |
66.1820 EUR |
64.2510 EUR |
69.0920 EUR |
68.2380 EUR |
| 2021-11-07 |
69.4560 EUR |
18,474.4136 AR |
71.5190 EUR |
65.9510 EUR |
79.0000 EUR |
66.4540 EUR |
| 2021-11-06 |
69.7785 EUR |
26,937.7577 AR |
65.6540 EUR |
64.6440 EUR |
80.0000 EUR |
70.1720 EUR |
| 2021-11-05 |
71.2266 EUR |
58,577.4066 AR |
73.7060 EUR |
63.7840 EUR |
78.9990 EUR |
65.2920 EUR |
| 2021-11-04 |
66.1228 EUR |
69,305.3013 AR |
66.2280 EUR |
59.9310 EUR |
74.8880 EUR |
69.9480 EUR |
| 2021-11-03 |
69.6646 EUR |
179,706.2940 AR |
64.8970 EUR |
59.8960 EUR |
77.0000 EUR |
64.7930 EUR |
| 2021-11-02 |
57.9839 EUR |
215,507.7776 AR |
45.9180 EUR |
45.9180 EUR |
67.8200 EUR |
63.1290 EUR |
| 2021-11-01 |
46.6003 EUR |
37,992.6949 AR |
47.4370 EUR |
43.7130 EUR |
49.3760 EUR |
46.0580 EUR |
| 2021-10-31 |
48.2993 EUR |
94,557.2170 AR |
42.3880 EUR |
42.3880 EUR |
52.4670 EUR |
48.8000 EUR |
| 2021-10-30 |
43.5153 EUR |
11,017.5901 AR |
44.7630 EUR |
42.0010 EUR |
45.9160 EUR |
42.4970 EUR |
| 2021-10-29 |
44.2633 EUR |
31,910.3101 AR |
40.8360 EUR |
40.5810 EUR |
47.5530 EUR |
45.0690 EUR |
| 2021-10-28 |
40.8882 EUR |
19,970.8925 AR |
40.1850 EUR |
39.4660 EUR |
43.6890 EUR |
41.2830 EUR |
| 2021-10-27 |
43.5548 EUR |
32,989.8621 AR |
46.3320 EUR |
38.0100 EUR |
49.3890 EUR |
42.2340 EUR |
| 2021-10-26 |
45.9080 EUR |
23,667.2837 AR |
45.5630 EUR |
44.5030 EUR |
47.7010 EUR |
45.6820 EUR |
| 2021-10-25 |
45.6548 EUR |
16,872.6425 AR |
44.2990 EUR |
44.2990 EUR |
47.1090 EUR |
45.3060 EUR |
| 2021-10-24 |
44.0131 EUR |
21,747.0368 AR |
45.2870 EUR |
42.2130 EUR |
45.5890 EUR |
43.6900 EUR |
| 2021-10-23 |
45.5329 EUR |
10,688.5553 AR |
46.7630 EUR |
44.2530 EUR |
46.9020 EUR |
45.0160 EUR |
| 2021-10-22 |
47.0760 EUR |
14,177.2673 AR |
45.9350 EUR |
45.6850 EUR |
48.4360 EUR |
46.5910 EUR |
| 2021-10-21 |
47.4340 EUR |
22,962.8175 AR |
48.4370 EUR |
45.3260 EUR |
49.7080 EUR |
45.5620 EUR |
| 2021-10-20 |
47.1944 EUR |
22,640.2628 AR |
47.1600 EUR |
45.5010 EUR |
48.8840 EUR |
48.3390 EUR |
| 2021-10-19 |
45.5045 EUR |
37,926.6896 AR |
43.7960 EUR |
43.0450 EUR |
47.7070 EUR |
47.5240 EUR |
| 2021-10-18 |
43.3946 EUR |
15,415.3697 AR |
44.5980 EUR |
41.8900 EUR |
45.6980 EUR |
43.6860 EUR |
| 2021-10-17 |
44.2601 EUR |
14,457.3475 AR |
44.4530 EUR |
42.5070 EUR |
45.7760 EUR |
44.4010 EUR |
| 2021-10-16 |
46.5091 EUR |
20,064.2034 AR |
46.5120 EUR |
44.5000 EUR |
48.9180 EUR |
44.5780 EUR |
| 2021-10-15 |
45.1311 EUR |
22,202.0336 AR |
44.9710 EUR |
43.7390 EUR |
46.3390 EUR |
45.4870 EUR |
| 2021-10-14 |
46.2677 EUR |
25,889.3836 AR |
45.5590 EUR |
44.7250 EUR |
47.3360 EUR |
45.2170 EUR |
| 2021-10-13 |
44.7377 EUR |
29,733.9862 AR |
47.0900 EUR |
43.7350 EUR |
48.0890 EUR |
45.6470 EUR |
| 2021-10-12 |
46.7587 EUR |
35,258.7101 AR |
49.5550 EUR |
45.0000 EUR |
50.6620 EUR |
47.2690 EUR |
| 2021-10-11 |
52.5239 EUR |
34,708.9202 AR |
49.9660 EUR |
48.5340 EUR |
56.1000 EUR |
49.5410 EUR |
| 2021-10-10 |
51.4756 EUR |
22,834.7130 AR |
52.7100 EUR |
49.8010 EUR |
54.8220 EUR |
50.1700 EUR |
| 2021-10-09 |
53.2529 EUR |
18,970.5163 AR |
54.0190 EUR |
51.7370 EUR |
55.8740 EUR |
52.5410 EUR |
| 2021-10-08 |
57.3672 EUR |
44,620.4250 AR |
51.1670 EUR |
50.6230 EUR |
60.4440 EUR |
54.6050 EUR |
| 2021-10-07 |
53.8360 EUR |
56,019.9992 AR |
56.0050 EUR |
51.2010 EUR |
58.0000 EUR |
52.3020 EUR |
| 2021-10-06 |
51.6431 EUR |
139,606.3467 AR |
45.9520 EUR |
41.5010 EUR |
58.5790 EUR |
55.6920 EUR |
| 2021-10-05 |
46.0088 EUR |
23,313.5764 AR |
45.7060 EUR |
44.6450 EUR |
48.0780 EUR |
45.8570 EUR |
| 2021-10-04 |
47.2195 EUR |
32,888.1679 AR |
49.1470 EUR |
44.4700 EUR |
49.7750 EUR |
45.7090 EUR |
| 2021-10-03 |
48.5396 EUR |
37,363.0459 AR |
50.3770 EUR |
46.8000 EUR |
50.8580 EUR |
49.2670 EUR |
| 2021-10-02 |
45.4266 EUR |
50,127.0070 AR |
42.0930 EUR |
40.0750 EUR |
49.9080 EUR |
48.1090 EUR |