Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
24.9042 EUR |
13,801.7495 AR |
24.3630 EUR |
24.1000 EUR |
25.6650 EUR |
24.7780 EUR |
| 2024-06-26 |
25.4078 EUR |
19,799.5054 AR |
26.9560 EUR |
24.2660 EUR |
27.3360 EUR |
24.6980 EUR |
| 2024-06-25 |
27.6248 EUR |
29,981.0045 AR |
26.5030 EUR |
26.0370 EUR |
28.5500 EUR |
27.2120 EUR |
| 2024-06-24 |
24.9241 EUR |
28,818.2477 AR |
25.4860 EUR |
23.8900 EUR |
26.3080 EUR |
26.2380 EUR |
| 2024-06-23 |
25.2159 EUR |
8,902.6786 AR |
25.6860 EUR |
24.2740 EUR |
26.0590 EUR |
25.4600 EUR |
| 2024-06-22 |
25.9524 EUR |
12,420.3407 AR |
26.1910 EUR |
25.3650 EUR |
26.5200 EUR |
25.6330 EUR |
| 2024-06-21 |
24.8585 EUR |
27,303.1109 AR |
24.4020 EUR |
23.6000 EUR |
26.3940 EUR |
26.2990 EUR |
| 2024-06-20 |
25.6648 EUR |
33,328.3761 AR |
25.1030 EUR |
24.1510 EUR |
27.3270 EUR |
24.1680 EUR |
| 2024-06-19 |
25.9880 EUR |
21,155.6923 AR |
24.0620 EUR |
23.9390 EUR |
26.8140 EUR |
25.3320 EUR |
| 2024-06-18 |
23.0710 EUR |
26,690.5224 AR |
24.5550 EUR |
21.3610 EUR |
24.5550 EUR |
24.0350 EUR |
| 2024-06-17 |
25.0171 EUR |
18,435.8947 AR |
26.6830 EUR |
24.1800 EUR |
26.9310 EUR |
24.8470 EUR |
| 2024-06-16 |
26.5234 EUR |
6,985.9936 AR |
26.4470 EUR |
25.9550 EUR |
27.1040 EUR |
26.7400 EUR |
| 2024-06-15 |
27.0078 EUR |
17,573.7388 AR |
26.5510 EUR |
26.4470 EUR |
27.5910 EUR |
26.5330 EUR |
| 2024-06-14 |
27.5820 EUR |
35,432.4803 AR |
27.1000 EUR |
25.5500 EUR |
29.9680 EUR |
26.6370 EUR |
| 2024-06-13 |
28.1561 EUR |
41,892.5356 AR |
31.9460 EUR |
26.6200 EUR |
32.9020 EUR |
27.2860 EUR |
| 2024-06-12 |
32.1807 EUR |
15,449.1668 AR |
31.0040 EUR |
30.3370 EUR |
33.6950 EUR |
32.0580 EUR |
| 2024-06-11 |
31.3858 EUR |
34,999.7063 AR |
33.9550 EUR |
29.6020 EUR |
34.0140 EUR |
31.1260 EUR |
| 2024-06-10 |
34.7717 EUR |
6,091.8511 AR |
34.9790 EUR |
33.5920 EUR |
35.6180 EUR |
34.0000 EUR |
| 2024-06-09 |
34.6670 EUR |
3,026.0148 AR |
34.1780 EUR |
33.7610 EUR |
35.5000 EUR |
35.1800 EUR |
| 2024-06-08 |
35.2854 EUR |
6,984.0553 AR |
36.0130 EUR |
33.6180 EUR |
36.6450 EUR |
34.1660 EUR |
| 2024-06-07 |
35.8938 EUR |
31,607.8863 AR |
38.4190 EUR |
31.8600 EUR |
39.1890 EUR |
36.1280 EUR |
| 2024-06-06 |
39.7608 EUR |
13,186.2456 AR |
40.7170 EUR |
38.0210 EUR |
41.0330 EUR |
38.4070 EUR |
| 2024-06-05 |
41.5279 EUR |
9,893.6445 AR |
42.6150 EUR |
40.5040 EUR |
42.6150 EUR |
40.6670 EUR |
| 2024-06-04 |
41.5295 EUR |
16,941.4320 AR |
39.2980 EUR |
38.9560 EUR |
42.6790 EUR |
42.5480 EUR |
| 2024-06-03 |
39.5721 EUR |
13,623.9004 AR |
40.0150 EUR |
38.5550 EUR |
40.8590 EUR |
39.4560 EUR |
| 2024-06-02 |
40.4378 EUR |
6,735.8884 AR |
39.8620 EUR |
39.4030 EUR |
42.0040 EUR |
40.3040 EUR |
| 2024-06-01 |
41.0706 EUR |
9,901.3439 AR |
41.7910 EUR |
39.3230 EUR |
42.9710 EUR |
39.7150 EUR |
| 2024-05-31 |
40.6341 EUR |
24,590.3479 AR |
40.5130 EUR |
39.4610 EUR |
42.2000 EUR |
41.6090 EUR |
| 2024-05-30 |
39.3906 EUR |
56,246.4034 AR |
36.1600 EUR |
34.4290 EUR |
41.2090 EUR |
39.5590 EUR |
| 2024-05-29 |
35.4876 EUR |
13,888.9884 AR |
35.1420 EUR |
33.9690 EUR |
36.6990 EUR |
36.2310 EUR |
| 2024-05-28 |
36.2298 EUR |
18,414.6148 AR |
37.1700 EUR |
34.7620 EUR |
38.1410 EUR |
34.8900 EUR |
| 2024-05-27 |
36.7010 EUR |
12,549.6511 AR |
35.5170 EUR |
35.5150 EUR |
37.9420 EUR |
37.1860 EUR |
| 2024-05-26 |
36.1557 EUR |
7,458.2641 AR |
37.0330 EUR |
35.2620 EUR |
37.3260 EUR |
35.7090 EUR |
| 2024-05-25 |
37.3908 EUR |
6,404.9977 AR |
37.5300 EUR |
36.7500 EUR |
37.7560 EUR |
37.2300 EUR |
| 2024-05-24 |
37.3548 EUR |
19,485.7452 AR |
38.0000 EUR |
36.0880 EUR |
38.2820 EUR |
37.3260 EUR |
| 2024-05-23 |
38.8240 EUR |
35,194.2096 AR |
41.3900 EUR |
36.7900 EUR |
41.7620 EUR |
38.1500 EUR |
| 2024-05-22 |
41.8722 EUR |
33,731.8268 AR |
40.7400 EUR |
40.1950 EUR |
43.1950 EUR |
41.3320 EUR |
| 2024-05-21 |
41.4753 EUR |
44,701.6411 AR |
43.1910 EUR |
40.0000 EUR |
44.4730 EUR |
40.9960 EUR |
| 2024-05-20 |
44.2575 EUR |
25,914.2680 AR |
44.0330 EUR |
42.3780 EUR |
46.0000 EUR |
43.5710 EUR |
| 2024-05-19 |
43.2163 EUR |
14,693.7304 AR |
43.3580 EUR |
42.0100 EUR |
44.5100 EUR |
44.1650 EUR |
| 2024-05-18 |
43.6321 EUR |
10,651.5545 AR |
44.0450 EUR |
42.9790 EUR |
44.6030 EUR |
43.2330 EUR |
| 2024-05-17 |
43.4748 EUR |
37,740.6297 AR |
40.7020 EUR |
40.6780 EUR |
45.2420 EUR |
43.6090 EUR |
| 2024-05-16 |
40.4717 EUR |
16,776.4406 AR |
40.4830 EUR |
39.0740 EUR |
42.0670 EUR |
41.1890 EUR |
| 2024-05-15 |
40.1302 EUR |
48,345.6584 AR |
36.0870 EUR |
35.8140 EUR |
42.9020 EUR |
40.2270 EUR |
| 2024-05-14 |
36.1359 EUR |
24,243.6532 AR |
36.3650 EUR |
34.8290 EUR |
37.5680 EUR |
36.2900 EUR |
| 2024-05-13 |
36.6014 EUR |
40,311.2798 AR |
38.9720 EUR |
34.8170 EUR |
39.6910 EUR |
36.3550 EUR |
| 2024-05-12 |
38.7925 EUR |
20,705.5941 AR |
37.5000 EUR |
37.0850 EUR |
39.7870 EUR |
38.9190 EUR |
| 2024-05-11 |
37.8170 EUR |
22,507.4776 AR |
38.9830 EUR |
36.3920 EUR |
39.2930 EUR |
37.0850 EUR |
| 2024-05-10 |
39.7269 EUR |
38,814.3779 AR |
38.1880 EUR |
37.9120 EUR |
41.7620 EUR |
38.5500 EUR |
| 2024-05-09 |
37.2238 EUR |
30,496.0188 AR |
34.9170 EUR |
34.9170 EUR |
38.8180 EUR |
38.2650 EUR |