Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
35.0171 EUR |
25,426.1784 AR |
35.3040 EUR |
33.5920 EUR |
36.8450 EUR |
34.5390 EUR |
| 2024-05-07 |
37.1681 EUR |
22,802.9647 AR |
37.2580 EUR |
35.4100 EUR |
39.3980 EUR |
35.5340 EUR |
| 2024-05-06 |
36.5283 EUR |
25,931.0089 AR |
37.7120 EUR |
35.1830 EUR |
37.9350 EUR |
36.8710 EUR |
| 2024-05-05 |
36.2435 EUR |
53,224.7907 AR |
33.4130 EUR |
32.7470 EUR |
38.6710 EUR |
37.2730 EUR |
| 2024-05-04 |
32.9147 EUR |
35,920.5257 AR |
32.1500 EUR |
31.3570 EUR |
34.1870 EUR |
33.5010 EUR |
| 2024-05-03 |
33.1331 EUR |
48,110.7201 AR |
32.0980 EUR |
31.3010 EUR |
35.3180 EUR |
32.5400 EUR |
| 2024-05-02 |
30.6910 EUR |
88,548.6390 AR |
26.7620 EUR |
25.4070 EUR |
33.8250 EUR |
32.5690 EUR |
| 2024-05-01 |
26.6874 EUR |
131,359.5744 AR |
28.2450 EUR |
24.8050 EUR |
29.0000 EUR |
26.9480 EUR |
| 2024-04-30 |
30.5491 EUR |
45,111.6785 AR |
33.6820 EUR |
28.1480 EUR |
34.2760 EUR |
28.2860 EUR |
| 2024-04-29 |
32.9549 EUR |
24,979.5980 AR |
33.3260 EUR |
31.5100 EUR |
34.4310 EUR |
33.5700 EUR |
| 2024-04-28 |
33.8211 EUR |
37,794.6243 AR |
31.5190 EUR |
31.2940 EUR |
35.2480 EUR |
33.2350 EUR |
| 2024-04-27 |
30.8142 EUR |
25,544.5632 AR |
28.9540 EUR |
27.7220 EUR |
32.3500 EUR |
31.1450 EUR |
| 2024-04-26 |
30.6379 EUR |
29,353.5828 AR |
33.3510 EUR |
28.7340 EUR |
33.3510 EUR |
29.1540 EUR |
| 2024-04-25 |
32.2914 EUR |
37,653.3155 AR |
31.1230 EUR |
28.9720 EUR |
35.4440 EUR |
33.6050 EUR |
| 2024-04-24 |
31.2943 EUR |
26,402.3438 AR |
31.4830 EUR |
30.2030 EUR |
32.1840 EUR |
31.5240 EUR |
| 2024-04-23 |
32.4422 EUR |
20,576.7297 AR |
32.9740 EUR |
31.1820 EUR |
33.6480 EUR |
31.4060 EUR |
| 2024-04-22 |
32.1129 EUR |
11,727.5401 AR |
30.7970 EUR |
30.4200 EUR |
33.6910 EUR |
33.0040 EUR |
| 2024-04-21 |
30.9761 EUR |
19,279.3106 AR |
30.6580 EUR |
30.0660 EUR |
32.5960 EUR |
30.7170 EUR |
| 2024-04-20 |
28.8814 EUR |
44,077.8023 AR |
25.9260 EUR |
25.5910 EUR |
30.8960 EUR |
29.8070 EUR |
| 2024-04-19 |
24.9915 EUR |
16,369.8413 AR |
23.5840 EUR |
21.5000 EUR |
26.4830 EUR |
25.6800 EUR |
| 2024-04-18 |
23.0032 EUR |
15,674.1856 AR |
23.1790 EUR |
22.1570 EUR |
24.0190 EUR |
23.7180 EUR |
| 2024-04-17 |
23.0109 EUR |
13,108.5395 AR |
23.0820 EUR |
21.6780 EUR |
23.7020 EUR |
23.1450 EUR |
| 2024-04-16 |
23.2720 EUR |
12,255.6715 AR |
24.0960 EUR |
22.2110 EUR |
24.7800 EUR |
23.3570 EUR |
| 2024-04-15 |
25.6693 EUR |
21,789.0924 AR |
26.8220 EUR |
23.8110 EUR |
27.3840 EUR |
24.1940 EUR |
| 2024-04-14 |
24.9774 EUR |
33,678.9694 AR |
24.8000 EUR |
22.5860 EUR |
26.5660 EUR |
26.3780 EUR |
| 2024-04-13 |
24.5338 EUR |
63,891.4326 AR |
23.2850 EUR |
20.8000 EUR |
27.2730 EUR |
25.7490 EUR |
| 2024-04-12 |
24.2314 EUR |
41,332.4246 AR |
28.8410 EUR |
20.7330 EUR |
29.3270 EUR |
23.0600 EUR |
| 2024-04-11 |
28.8612 EUR |
6,180.3904 AR |
29.1110 EUR |
28.3090 EUR |
29.6530 EUR |
28.6080 EUR |
| 2024-04-10 |
28.2736 EUR |
9,207.4756 AR |
29.3770 EUR |
27.1630 EUR |
29.4630 EUR |
29.0680 EUR |
| 2024-04-09 |
30.2709 EUR |
5,567.3126 AR |
32.3070 EUR |
28.9530 EUR |
32.5380 EUR |
29.6220 EUR |
| 2024-04-08 |
31.6688 EUR |
7,348.7434 AR |
31.1180 EUR |
30.5370 EUR |
32.5000 EUR |
32.1820 EUR |
| 2024-04-07 |
31.2880 EUR |
8,787.7412 AR |
30.8810 EUR |
30.5280 EUR |
31.8800 EUR |
30.7540 EUR |
| 2024-04-06 |
30.2479 EUR |
8,651.3109 AR |
29.2380 EUR |
29.1590 EUR |
31.1870 EUR |
31.1870 EUR |
| 2024-04-05 |
29.2393 EUR |
9,475.0521 AR |
30.9010 EUR |
28.2460 EUR |
30.9010 EUR |
29.3530 EUR |
| 2024-04-04 |
31.0238 EUR |
10,367.0596 AR |
31.1330 EUR |
29.8950 EUR |
32.4800 EUR |
30.8570 EUR |
| 2024-04-03 |
31.6123 EUR |
8,780.7892 AR |
31.6320 EUR |
30.1710 EUR |
32.6490 EUR |
30.9480 EUR |
| 2024-04-02 |
31.7910 EUR |
17,570.3162 AR |
33.3880 EUR |
30.7350 EUR |
33.3880 EUR |
31.8530 EUR |
| 2024-04-01 |
34.0669 EUR |
9,828.2292 AR |
35.9560 EUR |
32.1530 EUR |
36.3830 EUR |
33.7200 EUR |
| 2024-03-31 |
35.7886 EUR |
12,454.0505 AR |
35.0020 EUR |
35.0020 EUR |
36.5410 EUR |
35.9450 EUR |
| 2024-03-30 |
35.7407 EUR |
7,897.1696 AR |
36.1750 EUR |
34.8620 EUR |
36.5850 EUR |
34.9390 EUR |
| 2024-03-29 |
37.6253 EUR |
22,939.3667 AR |
38.3840 EUR |
35.8430 EUR |
39.5000 EUR |
36.5700 EUR |
| 2024-03-28 |
40.6513 EUR |
32,652.6285 AR |
39.3750 EUR |
38.3480 EUR |
43.0000 EUR |
38.5120 EUR |
| 2024-03-27 |
38.8227 EUR |
25,286.2607 AR |
37.8530 EUR |
37.3660 EUR |
41.1270 EUR |
39.6070 EUR |
| 2024-03-26 |
38.7462 EUR |
21,807.1534 AR |
38.9510 EUR |
37.3190 EUR |
40.8540 EUR |
37.9370 EUR |
| 2024-03-25 |
39.0357 EUR |
57,142.7067 AR |
34.8120 EUR |
34.2820 EUR |
41.5000 EUR |
39.5940 EUR |
| 2024-03-24 |
33.9286 EUR |
16,716.6788 AR |
33.4300 EUR |
32.9110 EUR |
35.6050 EUR |
34.8440 EUR |
| 2024-03-23 |
34.9152 EUR |
32,344.9494 AR |
32.2240 EUR |
31.9550 EUR |
36.0810 EUR |
33.6500 EUR |
| 2024-03-22 |
33.1196 EUR |
20,028.1621 AR |
32.6160 EUR |
31.2310 EUR |
34.7180 EUR |
31.5690 EUR |
| 2024-03-21 |
31.6139 EUR |
14,537.7275 AR |
32.0000 EUR |
30.6260 EUR |
32.3900 EUR |
32.1200 EUR |
| 2024-03-20 |
31.4442 EUR |
59,342.8407 AR |
29.1080 EUR |
27.9650 EUR |
35.5000 EUR |
32.1130 EUR |