Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |