Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-21 |
3.8245 EUR |
11,100.0007 AR |
3.7027 EUR |
3.6097 EUR |
3.9079 EUR |
3.8707 EUR |
| 2023-10-20 |
3.6803 EUR |
10,353.3533 AR |
3.5716 EUR |
3.5500 EUR |
3.7380 EUR |
3.7077 EUR |
| 2023-10-19 |
3.5844 EUR |
5,235.9580 AR |
3.6309 EUR |
3.5413 EUR |
3.6309 EUR |
3.5571 EUR |
| 2023-10-18 |
3.6611 EUR |
10,354.7934 AR |
3.6150 EUR |
3.5969 EUR |
3.7103 EUR |
3.6358 EUR |
| 2023-10-17 |
3.7316 EUR |
11,257.5193 AR |
3.7498 EUR |
3.5960 EUR |
3.8094 EUR |
3.6230 EUR |
| 2023-10-16 |
3.7464 EUR |
12,745.0285 AR |
3.7318 EUR |
3.6866 EUR |
3.8657 EUR |
3.7480 EUR |
| 2023-10-15 |
3.7226 EUR |
3,218.5062 AR |
3.6860 EUR |
3.6860 EUR |
3.7467 EUR |
3.6931 EUR |
| 2023-10-14 |
3.7091 EUR |
2,184.2245 AR |
3.7027 EUR |
3.6831 EUR |
3.7298 EUR |
3.6920 EUR |
| 2023-10-13 |
3.6543 EUR |
4,677.0960 AR |
3.6065 EUR |
3.6065 EUR |
3.7189 EUR |
3.6663 EUR |
| 2023-10-12 |
3.5971 EUR |
3,059.1278 AR |
3.6133 EUR |
3.5350 EUR |
3.6258 EUR |
3.6023 EUR |
| 2023-10-11 |
3.6349 EUR |
5,922.3974 AR |
3.7240 EUR |
3.5831 EUR |
3.7329 EUR |
3.6163 EUR |
| 2023-10-10 |
3.7078 EUR |
11,928.4447 AR |
3.6663 EUR |
3.6520 EUR |
3.7460 EUR |
3.7148 EUR |
| 2023-10-09 |
3.7146 EUR |
10,936.8516 AR |
3.7884 EUR |
3.5700 EUR |
3.8689 EUR |
3.6813 EUR |
| 2023-10-08 |
3.7838 EUR |
7,535.8514 AR |
3.7742 EUR |
3.7529 EUR |
3.8123 EUR |
3.7772 EUR |
| 2023-10-07 |
3.7869 EUR |
5,898.1120 AR |
3.8299 EUR |
3.7529 EUR |
3.8299 EUR |
3.7805 EUR |
| 2023-10-06 |
3.8143 EUR |
5,495.0754 AR |
3.8010 EUR |
3.7890 EUR |
3.8354 EUR |
3.8040 EUR |