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