Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
25.0398 EUR |
114,973.6163 AR |
24.7270 EUR |
23.2750 EUR |
27.6700 EUR |
25.2900 EUR |
| 2024-03-01 |
25.6344 EUR |
123,511.5548 AR |
24.7750 EUR |
24.4630 EUR |
27.9770 EUR |
24.7140 EUR |
| 2024-02-29 |
27.0064 EUR |
408,001.3250 AR |
26.6120 EUR |
24.5510 EUR |
30.7180 EUR |
25.0000 EUR |
| 2024-02-28 |
21.6194 EUR |
747,064.5472 AR |
17.7080 EUR |
17.4170 EUR |
25.1000 EUR |
24.3940 EUR |
| 2024-02-27 |
15.5649 EUR |
141,789.6609 AR |
15.0130 EUR |
14.5770 EUR |
16.9150 EUR |
16.6740 EUR |
| 2024-02-26 |
14.3822 EUR |
115,470.6256 AR |
14.5080 EUR |
13.7740 EUR |
15.1610 EUR |
15.0100 EUR |
| 2024-02-25 |
14.3025 EUR |
165,983.8927 AR |
12.6040 EUR |
12.6040 EUR |
15.1620 EUR |
14.4380 EUR |
| 2024-02-24 |
12.3884 EUR |
49,068.0797 AR |
12.0420 EUR |
11.6320 EUR |
13.0690 EUR |
12.6980 EUR |
| 2024-02-23 |
12.2996 EUR |
78,017.0843 AR |
12.5230 EUR |
11.8800 EUR |
12.9410 EUR |
12.0530 EUR |
| 2024-02-22 |
12.5485 EUR |
94,680.2517 AR |
12.5670 EUR |
12.0000 EUR |
13.1530 EUR |
12.6140 EUR |
| 2024-02-21 |
12.8406 EUR |
109,901.5470 AR |
13.2820 EUR |
12.0130 EUR |
13.7030 EUR |
12.6180 EUR |
| 2024-02-20 |
14.1036 EUR |
240,092.8040 AR |
13.9650 EUR |
12.8790 EUR |
15.2940 EUR |
13.3610 EUR |
| 2024-02-19 |
13.1551 EUR |
252,698.8952 AR |
11.1010 EUR |
11.0140 EUR |
14.4470 EUR |
13.8370 EUR |
| 2024-02-18 |
11.3433 EUR |
60,132.8290 AR |
11.6950 EUR |
11.0730 EUR |
11.7840 EUR |
11.3610 EUR |
| 2024-02-17 |
11.6995 EUR |
119,959.8715 AR |
10.7860 EUR |
10.6490 EUR |
12.5690 EUR |
11.7070 EUR |
| 2024-02-16 |
11.0906 EUR |
144,845.4614 AR |
11.3720 EUR |
10.4480 EUR |
11.8790 EUR |
10.7030 EUR |
| 2024-02-15 |
10.2112 EUR |
104,368.3717 AR |
9.2098 EUR |
9.1343 EUR |
10.8780 EUR |
10.5460 EUR |
| 2024-02-14 |
9.0012 EUR |
18,954.2425 AR |
8.8980 EUR |
8.7162 EUR |
9.2039 EUR |
9.1775 EUR |
| 2024-02-13 |
8.7013 EUR |
47,315.4168 AR |
8.3337 EUR |
8.3138 EUR |
8.9496 EUR |
8.8810 EUR |
| 2024-02-12 |
8.1924 EUR |
13,301.7714 AR |
8.0549 EUR |
7.8900 EUR |
8.3413 EUR |
8.3002 EUR |
| 2024-02-11 |
8.0338 EUR |
6,226.8719 AR |
7.9900 EUR |
7.9201 EUR |
8.1589 EUR |
7.9921 EUR |
| 2024-02-10 |
8.0371 EUR |
8,408.0590 AR |
8.0569 EUR |
7.8116 EUR |
8.1967 EUR |
8.0248 EUR |
| 2024-02-09 |
7.9531 EUR |
22,834.7301 AR |
7.7769 EUR |
7.7769 EUR |
8.1124 EUR |
8.0657 EUR |
| 2024-02-08 |
7.8201 EUR |
8,513.3385 AR |
7.7325 EUR |
7.7304 EUR |
7.9657 EUR |
7.7748 EUR |
| 2024-02-07 |
7.5194 EUR |
9,359.7510 AR |
7.2862 EUR |
7.2500 EUR |
7.8071 EUR |
7.7513 EUR |
| 2024-02-06 |
7.4435 EUR |
9,976.7493 AR |
7.7184 EUR |
7.2214 EUR |
7.9026 EUR |
7.3219 EUR |
| 2024-02-05 |
7.7913 EUR |
1,784.2291 AR |
7.8401 EUR |
7.6179 EUR |
7.9183 EUR |
7.6716 EUR |
| 2024-02-04 |
7.8692 EUR |
3,035.0329 AR |
7.8141 EUR |
7.7646 EUR |
7.9735 EUR |
7.8889 EUR |
| 2024-02-03 |
7.9179 EUR |
1,128.3823 AR |
7.9046 EUR |
7.8700 EUR |
7.9790 EUR |
7.8930 EUR |
| 2024-02-02 |
7.8278 EUR |
7,261.9914 AR |
7.7000 EUR |
7.6560 EUR |
7.9439 EUR |
7.8567 EUR |
| 2024-02-01 |
7.7098 EUR |
19,535.4455 AR |
7.8341 EUR |
7.6521 EUR |
7.8342 EUR |
7.7179 EUR |
| 2024-01-31 |
7.9925 EUR |
14,624.8232 AR |
8.0674 EUR |
7.7452 EUR |
8.1789 EUR |
7.7822 EUR |
| 2024-01-30 |
8.1930 EUR |
9,732.8528 AR |
8.2409 EUR |
8.0461 EUR |
8.3200 EUR |
8.2114 EUR |
| 2024-01-29 |
8.1758 EUR |
4,977.1196 AR |
8.0689 EUR |
7.9800 EUR |
8.2870 EUR |
8.2752 EUR |
| 2024-01-28 |
8.0895 EUR |
12,145.7016 AR |
8.2456 EUR |
7.8933 EUR |
8.2959 EUR |
8.0013 EUR |
| 2024-01-27 |
8.1801 EUR |
11,477.7614 AR |
8.2778 EUR |
8.0938 EUR |
8.2900 EUR |
8.2446 EUR |
| 2024-01-26 |
8.1516 EUR |
6,189.8049 AR |
7.8940 EUR |
7.8270 EUR |
8.2824 EUR |
8.2130 EUR |
| 2024-01-25 |
7.8881 EUR |
6,002.9106 AR |
7.9873 EUR |
7.7663 EUR |
8.0262 EUR |
7.9016 EUR |
| 2024-01-24 |
7.8770 EUR |
16,049.9533 AR |
7.7455 EUR |
7.7193 EUR |
8.0378 EUR |
7.9960 EUR |
| 2024-01-23 |
7.6870 EUR |
17,302.5037 AR |
7.8745 EUR |
7.4431 EUR |
8.0075 EUR |
7.7600 EUR |
| 2024-01-22 |
8.2306 EUR |
16,285.5597 AR |
8.6947 EUR |
7.8488 EUR |
8.7725 EUR |
7.9074 EUR |
| 2024-01-21 |
8.8245 EUR |
10,238.6111 AR |
8.9282 EUR |
8.7055 EUR |
9.0500 EUR |
8.7325 EUR |
| 2024-01-20 |
9.2851 EUR |
23,329.7071 AR |
9.2914 EUR |
8.9302 EUR |
9.7971 EUR |
9.0739 EUR |
| 2024-01-19 |
8.8808 EUR |
23,300.5580 AR |
8.8565 EUR |
8.3775 EUR |
9.3989 EUR |
9.2829 EUR |
| 2024-01-18 |
8.9081 EUR |
11,017.1197 AR |
8.9747 EUR |
8.7074 EUR |
9.1950 EUR |
8.8959 EUR |
| 2024-01-17 |
9.0363 EUR |
11,573.1742 AR |
9.2580 EUR |
8.8842 EUR |
9.2704 EUR |
8.9302 EUR |
| 2024-01-16 |
9.1685 EUR |
6,680.6085 AR |
9.1591 EUR |
8.9259 EUR |
9.3025 EUR |
9.2093 EUR |
| 2024-01-15 |
9.2166 EUR |
16,306.5768 AR |
9.2307 EUR |
8.9800 EUR |
9.4744 EUR |
9.0903 EUR |
| 2024-01-14 |
9.4939 EUR |
102,720.6185 AR |
9.2234 EUR |
9.1272 EUR |
9.9043 EUR |
9.3125 EUR |
| 2024-01-13 |
8.8382 EUR |
36,599.6519 AR |
8.5087 EUR |
8.2002 EUR |
9.5188 EUR |
9.2310 EUR |