Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
7.5767 EUR |
32,618.2998 AR |
7.6152 EUR |
7.3795 EUR |
7.7675 EUR |
7.7139 EUR |
| 2023-12-09 |
7.9665 EUR |
49,007.0420 AR |
8.0935 EUR |
7.5045 EUR |
8.2603 EUR |
7.5740 EUR |
| 2023-12-08 |
7.9171 EUR |
44,251.1727 AR |
7.8433 EUR |
7.6711 EUR |
8.0999 EUR |
8.0999 EUR |
| 2023-12-07 |
7.6929 EUR |
19,470.3834 AR |
7.3342 EUR |
7.3050 EUR |
7.9000 EUR |
7.8171 EUR |
| 2023-12-06 |
7.4790 EUR |
35,739.3873 AR |
7.8270 EUR |
7.2743 EUR |
7.8745 EUR |
7.3424 EUR |
| 2023-12-05 |
7.6491 EUR |
27,360.4210 AR |
7.6131 EUR |
7.4057 EUR |
7.8511 EUR |
7.8235 EUR |
| 2023-12-04 |
7.4376 EUR |
39,025.6827 AR |
7.3760 EUR |
7.1322 EUR |
7.7012 EUR |
7.5375 EUR |
| 2023-12-03 |
7.3774 EUR |
48,310.8614 AR |
7.5378 EUR |
7.2154 EUR |
7.7500 EUR |
7.4104 EUR |
| 2023-12-02 |
7.7042 EUR |
18,442.6567 AR |
7.7000 EUR |
7.5333 EUR |
7.8389 EUR |
7.5376 EUR |
| 2023-12-01 |
7.7213 EUR |
50,434.3035 AR |
7.1855 EUR |
7.1853 EUR |
8.0315 EUR |
7.7421 EUR |
| 2023-11-30 |
7.1210 EUR |
31,074.5265 AR |
7.0532 EUR |
6.9758 EUR |
7.2234 EUR |
7.1820 EUR |
| 2023-11-29 |
7.2345 EUR |
26,006.6878 AR |
7.1848 EUR |
7.0024 EUR |
7.6000 EUR |
7.0667 EUR |
| 2023-11-28 |
6.8073 EUR |
60,788.5542 AR |
6.7915 EUR |
6.5305 EUR |
7.2363 EUR |
7.1908 EUR |
| 2023-11-27 |
6.7540 EUR |
20,433.3837 AR |
7.0713 EUR |
6.6222 EUR |
7.1000 EUR |
6.7195 EUR |
| 2023-11-26 |
6.9736 EUR |
16,091.7656 AR |
7.2104 EUR |
6.7560 EUR |
7.2459 EUR |
7.0423 EUR |
| 2023-11-25 |
7.1713 EUR |
12,726.6364 AR |
7.1331 EUR |
7.0718 EUR |
7.3682 EUR |
7.1870 EUR |
| 2023-11-24 |
7.1417 EUR |
15,605.0217 AR |
7.0437 EUR |
7.0437 EUR |
7.3027 EUR |
7.0757 EUR |
| 2023-11-23 |
7.0825 EUR |
16,493.0957 AR |
7.1821 EUR |
6.9360 EUR |
7.2634 EUR |
7.0593 EUR |
| 2023-11-22 |
7.1364 EUR |
26,928.8124 AR |
6.6309 EUR |
6.6309 EUR |
7.3400 EUR |
7.2082 EUR |
| 2023-11-21 |
7.0928 EUR |
58,221.3080 AR |
7.5046 EUR |
6.5545 EUR |
7.5102 EUR |
6.5684 EUR |
| 2023-11-20 |
8.1183 EUR |
65,588.4566 AR |
8.3753 EUR |
7.4265 EUR |
8.5108 EUR |
7.4945 EUR |
| 2023-11-19 |
7.9091 EUR |
185,189.5104 AR |
7.4278 EUR |
7.0547 EUR |
8.4400 EUR |
8.2860 EUR |
| 2023-11-18 |
7.0120 EUR |
42,516.8695 AR |
6.4883 EUR |
6.2483 EUR |
7.4130 EUR |
7.3501 EUR |
| 2023-11-17 |
6.5142 EUR |
14,582.7319 AR |
6.6246 EUR |
6.2014 EUR |
6.9076 EUR |
6.5685 EUR |
| 2023-11-16 |
7.0238 EUR |
34,371.1033 AR |
6.9100 EUR |
6.5237 EUR |
7.5000 EUR |
6.6819 EUR |
| 2023-11-15 |
6.9730 EUR |
30,201.6732 AR |
7.0066 EUR |
6.7481 EUR |
7.2469 EUR |
6.9629 EUR |
| 2023-11-14 |
6.8805 EUR |
28,284.8901 AR |
6.7391 EUR |
6.5385 EUR |
7.1991 EUR |
6.9809 EUR |
| 2023-11-13 |
6.9304 EUR |
31,761.4763 AR |
6.8364 EUR |
6.6337 EUR |
7.1731 EUR |
6.7943 EUR |
| 2023-11-12 |
6.7224 EUR |
16,608.3783 AR |
6.7271 EUR |
6.3590 EUR |
6.9467 EUR |
6.7414 EUR |
| 2023-11-11 |
6.9146 EUR |
33,509.6832 AR |
7.3473 EUR |
6.6617 EUR |
7.4045 EUR |
6.7564 EUR |
| 2023-11-10 |
6.8466 EUR |
26,979.3721 AR |
7.0582 EUR |
6.5000 EUR |
7.1335 EUR |
7.0459 EUR |
| 2023-11-09 |
7.0162 EUR |
95,687.4297 AR |
7.2035 EUR |
6.2028 EUR |
7.5000 EUR |
7.0683 EUR |
| 2023-11-08 |
6.8610 EUR |
45,741.3528 AR |
6.5151 EUR |
6.3999 EUR |
7.4035 EUR |
7.4035 EUR |
| 2023-11-07 |
6.7127 EUR |
92,487.3585 AR |
6.7820 EUR |
6.2604 EUR |
7.1449 EUR |
6.5457 EUR |
| 2023-11-06 |
6.5145 EUR |
49,680.7934 AR |
6.2151 EUR |
6.0776 EUR |
6.8850 EUR |
6.7870 EUR |
| 2023-11-05 |
6.2893 EUR |
91,045.3397 AR |
5.6460 EUR |
5.6430 EUR |
6.7500 EUR |
6.1816 EUR |
| 2023-11-04 |
5.5903 EUR |
11,952.5808 AR |
5.6238 EUR |
5.4676 EUR |
5.7184 EUR |
5.6470 EUR |
| 2023-11-03 |
5.6509 EUR |
15,979.8559 AR |
5.8780 EUR |
5.5195 EUR |
5.8780 EUR |
5.5889 EUR |
| 2023-11-02 |
5.8515 EUR |
38,262.1934 AR |
5.9203 EUR |
5.6400 EUR |
6.0500 EUR |
5.8944 EUR |
| 2023-11-01 |
5.7119 EUR |
38,624.8625 AR |
5.6008 EUR |
5.3806 EUR |
6.0322 EUR |
5.9167 EUR |
| 2023-10-31 |
5.5169 EUR |
93,578.5891 AR |
5.4578 EUR |
5.2520 EUR |
5.7600 EUR |
5.6031 EUR |
| 2023-10-30 |
5.3433 EUR |
89,272.4887 AR |
4.9605 EUR |
4.8540 EUR |
5.6875 EUR |
5.4768 EUR |
| 2023-10-29 |
4.8182 EUR |
18,228.2939 AR |
4.7644 EUR |
4.6474 EUR |
5.0345 EUR |
5.0257 EUR |
| 2023-10-28 |
4.6554 EUR |
40,940.1783 AR |
4.3281 EUR |
4.3199 EUR |
4.7685 EUR |
4.7266 EUR |
| 2023-10-27 |
4.3523 EUR |
4,500.1734 AR |
4.4012 EUR |
4.2385 EUR |
4.4300 EUR |
4.3070 EUR |
| 2023-10-26 |
4.4665 EUR |
27,737.3577 AR |
4.3770 EUR |
4.2510 EUR |
4.6408 EUR |
4.4000 EUR |
| 2023-10-25 |
4.3450 EUR |
18,468.7818 AR |
4.2800 EUR |
4.1800 EUR |
4.4728 EUR |
4.3555 EUR |
| 2023-10-24 |
4.3383 EUR |
45,117.8694 AR |
4.2190 EUR |
4.1173 EUR |
4.5008 EUR |
4.3380 EUR |
| 2023-10-23 |
3.9940 EUR |
33,670.3672 AR |
3.9658 EUR |
3.8752 EUR |
4.2027 EUR |
4.1740 EUR |
| 2023-10-22 |
3.9013 EUR |
10,708.7456 AR |
3.8592 EUR |
3.8447 EUR |
3.9889 EUR |
3.9610 EUR |