Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
19.3047 EUR |
21,181.0753 AR |
19.1290 EUR |
18.2410 EUR |
20.2500 EUR |
19.6990 EUR |
| 2024-08-15 |
19.6553 EUR |
16,972.8067 AR |
19.1910 EUR |
18.8000 EUR |
20.7710 EUR |
19.0570 EUR |
| 2024-08-14 |
19.7057 EUR |
11,774.3257 AR |
20.1260 EUR |
18.9510 EUR |
20.3720 EUR |
19.2000 EUR |
| 2024-08-13 |
19.5136 EUR |
11,516.2045 AR |
19.4290 EUR |
18.5590 EUR |
20.4070 EUR |
20.3660 EUR |
| 2024-08-12 |
19.0296 EUR |
17,066.7394 AR |
18.3710 EUR |
18.0000 EUR |
19.7180 EUR |
18.9940 EUR |
| 2024-08-11 |
19.2201 EUR |
11,117.5646 AR |
19.9780 EUR |
18.1790 EUR |
20.5860 EUR |
18.1790 EUR |
| 2024-08-10 |
19.9337 EUR |
7,613.4888 AR |
20.1180 EUR |
19.5550 EUR |
20.4440 EUR |
20.0080 EUR |
| 2024-08-09 |
20.1428 EUR |
13,388.2633 AR |
20.6250 EUR |
19.4100 EUR |
20.6720 EUR |
20.0530 EUR |
| 2024-08-08 |
19.8519 EUR |
19,634.7771 AR |
17.6000 EUR |
17.5360 EUR |
20.9850 EUR |
20.7530 EUR |
| 2024-08-07 |
18.5930 EUR |
25,636.4070 AR |
18.7500 EUR |
17.7020 EUR |
19.7500 EUR |
18.0580 EUR |
| 2024-08-06 |
18.9365 EUR |
38,550.2302 AR |
18.3270 EUR |
18.0870 EUR |
19.6820 EUR |
18.9520 EUR |
| 2024-08-05 |
16.8569 EUR |
101,630.0333 AR |
19.2410 EUR |
14.8570 EUR |
19.3280 EUR |
18.0680 EUR |
| 2024-08-04 |
19.8733 EUR |
25,872.6864 AR |
20.8340 EUR |
18.5110 EUR |
21.3590 EUR |
19.4640 EUR |
| 2024-08-03 |
21.5842 EUR |
20,861.8158 AR |
22.5210 EUR |
20.2370 EUR |
22.7660 EUR |
20.8900 EUR |
| 2024-08-02 |
23.5350 EUR |
26,295.0357 AR |
25.0620 EUR |
22.0830 EUR |
25.3850 EUR |
22.4410 EUR |
| 2024-08-01 |
25.6940 EUR |
20,019.9422 AR |
26.8890 EUR |
24.4890 EUR |
27.3670 EUR |
24.9920 EUR |
| 2024-07-31 |
27.5195 EUR |
9,374.1650 AR |
26.7430 EUR |
26.7270 EUR |
28.1120 EUR |
26.9840 EUR |
| 2024-07-30 |
28.0614 EUR |
15,767.2652 AR |
28.2280 EUR |
26.5680 EUR |
29.6020 EUR |
26.8960 EUR |
| 2024-07-29 |
29.5896 EUR |
12,767.1590 AR |
28.3270 EUR |
28.3270 EUR |
30.6020 EUR |
28.4080 EUR |
| 2024-07-28 |
28.3416 EUR |
965.6086 AR |
28.7600 EUR |
27.8880 EUR |
28.7600 EUR |
28.0720 EUR |
| 2024-07-27 |
29.1091 EUR |
5,616.9346 AR |
28.4910 EUR |
27.8150 EUR |
30.2030 EUR |
29.3730 EUR |
| 2024-07-26 |
28.3144 EUR |
5,668.2665 AR |
27.6600 EUR |
27.6600 EUR |
29.1140 EUR |
28.8540 EUR |
| 2024-07-25 |
27.2399 EUR |
6,765.9925 AR |
27.9270 EUR |
26.3680 EUR |
28.3660 EUR |
27.7860 EUR |
| 2024-07-24 |
28.9806 EUR |
6,160.0175 AR |
28.4910 EUR |
27.7850 EUR |
29.9000 EUR |
27.9910 EUR |
| 2024-07-23 |
28.3959 EUR |
9,164.0266 AR |
28.8760 EUR |
27.4720 EUR |
29.3270 EUR |
28.3000 EUR |
| 2024-07-22 |
30.0439 EUR |
9,249.7130 AR |
31.2290 EUR |
28.7290 EUR |
31.3890 EUR |
28.9840 EUR |
| 2024-07-21 |
31.1679 EUR |
14,745.3244 AR |
30.7970 EUR |
29.9000 EUR |
32.0310 EUR |
30.9920 EUR |
| 2024-07-20 |
30.9733 EUR |
7,489.1153 AR |
31.2100 EUR |
30.1590 EUR |
31.4470 EUR |
30.7230 EUR |
| 2024-07-19 |
29.6902 EUR |
19,049.9632 AR |
27.3500 EUR |
26.7110 EUR |
31.1340 EUR |
30.9400 EUR |
| 2024-07-18 |
27.6671 EUR |
8,699.6081 AR |
27.9250 EUR |
27.2050 EUR |
28.7390 EUR |
27.2770 EUR |
| 2024-07-17 |
28.8020 EUR |
25,446.8952 AR |
27.5500 EUR |
27.5500 EUR |
29.5030 EUR |
28.1010 EUR |
| 2024-07-16 |
26.0611 EUR |
18,595.4673 AR |
25.5880 EUR |
24.8810 EUR |
27.0000 EUR |
26.7260 EUR |
| 2024-07-15 |
23.8763 EUR |
12,940.5921 AR |
23.1260 EUR |
23.0270 EUR |
25.2850 EUR |
25.1760 EUR |
| 2024-07-14 |
22.6772 EUR |
5,246.4577 AR |
22.5590 EUR |
22.2140 EUR |
23.0960 EUR |
23.0960 EUR |
| 2024-07-13 |
22.2601 EUR |
8,522.3489 AR |
21.9290 EUR |
21.7150 EUR |
23.2140 EUR |
22.6960 EUR |
| 2024-07-12 |
21.1106 EUR |
27,124.9768 AR |
22.2170 EUR |
19.8130 EUR |
22.8430 EUR |
21.6310 EUR |
| 2024-07-11 |
21.8747 EUR |
30,487.8493 AR |
21.0720 EUR |
20.7430 EUR |
22.4040 EUR |
22.2590 EUR |
| 2024-07-10 |
20.9175 EUR |
5,701.0515 AR |
20.2480 EUR |
20.2480 EUR |
21.4310 EUR |
20.8790 EUR |
| 2024-07-09 |
20.7403 EUR |
10,005.6841 AR |
20.2920 EUR |
20.1500 EUR |
21.3670 EUR |
20.8130 EUR |
| 2024-07-08 |
20.6371 EUR |
17,640.5369 AR |
20.1670 EUR |
19.1300 EUR |
21.7380 EUR |
20.4700 EUR |
| 2024-07-07 |
21.0715 EUR |
13,663.9683 AR |
21.9790 EUR |
20.3760 EUR |
21.9800 EUR |
20.5540 EUR |
| 2024-07-06 |
21.0028 EUR |
19,080.0217 AR |
20.5300 EUR |
20.0120 EUR |
21.9390 EUR |
21.8750 EUR |
| 2024-07-05 |
19.6112 EUR |
58,165.1260 AR |
20.8390 EUR |
18.3000 EUR |
21.2010 EUR |
20.5500 EUR |
| 2024-07-04 |
22.5655 EUR |
28,016.4748 AR |
24.3680 EUR |
21.5890 EUR |
24.3680 EUR |
21.7610 EUR |
| 2024-07-03 |
25.0810 EUR |
26,120.9612 AR |
26.9960 EUR |
23.8920 EUR |
27.0440 EUR |
24.0580 EUR |
| 2024-07-02 |
26.3307 EUR |
3,897.8658 AR |
26.4400 EUR |
25.8600 EUR |
26.8730 EUR |
26.7870 EUR |
| 2024-07-01 |
26.8515 EUR |
11,506.3271 AR |
25.8630 EUR |
25.7440 EUR |
27.8000 EUR |
26.4400 EUR |
| 2024-06-30 |
25.5777 EUR |
6,525.1401 AR |
25.9460 EUR |
25.1680 EUR |
26.2840 EUR |
25.8900 EUR |
| 2024-06-29 |
25.5157 EUR |
14,505.8767 AR |
24.9870 EUR |
24.9820 EUR |
26.1600 EUR |
25.5950 EUR |
| 2024-06-28 |
24.5616 EUR |
16,050.7908 AR |
24.4630 EUR |
24.2000 EUR |
25.0420 EUR |
24.4990 EUR |