Identifier on Bitvavo: ARPA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.0414 EUR |
191,593.9749 ARPA |
0.0415 EUR |
0.0400 EUR |
0.0432 EUR |
0.0425 EUR |
| 2025-01-20 |
0.0426 EUR |
1,144,259.4952 ARPA |
0.0419 EUR |
0.0408 EUR |
0.0452 EUR |
0.0413 EUR |
| 2025-01-19 |
0.0458 EUR |
709,604.4220 ARPA |
0.0470 EUR |
0.0431 EUR |
0.0473 EUR |
0.0431 EUR |
| 2025-01-18 |
0.0493 EUR |
337,417.9188 ARPA |
0.0504 EUR |
0.0460 EUR |
0.0506 EUR |
0.0461 EUR |
| 2025-01-17 |
0.0513 EUR |
2,571,496.8900 ARPA |
0.0459 EUR |
0.0459 EUR |
0.0539 EUR |
0.0503 EUR |
| 2025-01-16 |
0.0460 EUR |
159,816.7600 ARPA |
0.0457 EUR |
0.0453 EUR |
0.0466 EUR |
0.0465 EUR |
| 2025-01-15 |
0.0446 EUR |
344,590.0218 ARPA |
0.0445 EUR |
0.0436 EUR |
0.0462 EUR |
0.0460 EUR |
| 2025-01-14 |
0.0440 EUR |
101,784.2196 ARPA |
0.0432 EUR |
0.0432 EUR |
0.0444 EUR |
0.0444 EUR |
| 2025-01-13 |
0.0421 EUR |
133,884.3899 ARPA |
0.0426 EUR |
0.0409 EUR |
0.0429 EUR |
0.0413 EUR |
| 2025-01-12 |
0.0452 EUR |
29,029.7052 ARPA |
0.0450 EUR |
0.0448 EUR |
0.0456 EUR |
0.0448 EUR |
| 2025-01-11 |
0.0451 EUR |
62,714.6723 ARPA |
0.0453 EUR |
0.0448 EUR |
0.0458 EUR |
0.0458 EUR |
| 2025-01-10 |
0.0457 EUR |
553,906.4891 ARPA |
0.0446 EUR |
0.0445 EUR |
0.0461 EUR |
0.0455 EUR |
| 2025-01-09 |
0.0441 EUR |
56,508.0565 ARPA |
0.0447 EUR |
0.0438 EUR |
0.0453 EUR |
0.0453 EUR |
| 2025-01-08 |
0.0451 EUR |
40,737.1233 ARPA |
0.0455 EUR |
0.0429 EUR |
0.0455 EUR |
0.0443 EUR |
| 2025-01-07 |
0.0489 EUR |
498,913.8233 ARPA |
0.0514 EUR |
0.0465 EUR |
0.0514 EUR |
0.0465 EUR |
| 2025-01-06 |
0.0517 EUR |
438,697.0272 ARPA |
0.0509 EUR |
0.0509 EUR |
0.0525 EUR |
0.0517 EUR |
| 2025-01-05 |
0.0517 EUR |
50,961.6855 ARPA |
0.0515 EUR |
0.0510 EUR |
0.0520 EUR |
0.0512 EUR |
| 2025-01-04 |
0.0520 EUR |
174,526.2902 ARPA |
0.0516 EUR |
0.0512 EUR |
0.0526 EUR |
0.0518 EUR |
| 2025-01-03 |
0.0507 EUR |
106,026.8126 ARPA |
0.0493 EUR |
0.0490 EUR |
0.0518 EUR |
0.0514 EUR |
| 2025-01-02 |
0.0496 EUR |
338,509.4460 ARPA |
0.0489 EUR |
0.0487 EUR |
0.0505 EUR |
0.0503 EUR |
| 2025-01-01 |
0.0468 EUR |
80,874.9928 ARPA |
0.0465 EUR |
0.0461 EUR |
0.0481 EUR |
0.0480 EUR |
| 2024-12-31 |
0.0478 EUR |
107,392.7045 ARPA |
0.0469 EUR |
0.0464 EUR |
0.0483 EUR |
0.0469 EUR |
| 2024-12-30 |
0.0477 EUR |
73,138.7877 ARPA |
0.0496 EUR |
0.0467 EUR |
0.0499 EUR |
0.0487 EUR |
| 2024-12-29 |
0.0490 EUR |
692,200.0285 ARPA |
0.0496 EUR |
0.0480 EUR |
0.0506 EUR |
0.0483 EUR |
| 2024-12-28 |
0.0517 EUR |
1,687,335.3963 ARPA |
0.0475 EUR |
0.0475 EUR |
0.0532 EUR |
0.0497 EUR |
| 2024-12-27 |
0.0486 EUR |
239,788.3488 ARPA |
0.0477 EUR |
0.0472 EUR |
0.0494 EUR |
0.0478 EUR |
| 2024-12-26 |
0.0483 EUR |
51,402.6744 ARPA |
0.0501 EUR |
0.0469 EUR |
0.0501 EUR |
0.0470 EUR |
| 2024-12-25 |
0.0504 EUR |
345,227.9685 ARPA |
0.0501 EUR |
0.0500 EUR |
0.0509 EUR |
0.0500 EUR |
| 2024-12-24 |
0.0489 EUR |
217,104.2128 ARPA |
0.0476 EUR |
0.0476 EUR |
0.0508 EUR |
0.0499 EUR |
| 2024-12-23 |
0.0458 EUR |
36,175.9554 ARPA |
0.0448 EUR |
0.0448 EUR |
0.0474 EUR |
0.0457 EUR |
| 2024-12-22 |
0.0453 EUR |
28,763.0613 ARPA |
0.0461 EUR |
0.0439 EUR |
0.0468 EUR |
0.0453 EUR |
| 2024-12-21 |
0.0458 EUR |
53,104.5583 ARPA |
0.0481 EUR |
0.0452 EUR |
0.0493 EUR |
0.0454 EUR |
| 2024-12-20 |
0.0428 EUR |
664,800.1878 ARPA |
0.0469 EUR |
0.0402 EUR |
0.0483 EUR |
0.0479 EUR |
| 2024-12-19 |
0.0481 EUR |
558,810.2354 ARPA |
0.0498 EUR |
0.0449 EUR |
0.0514 EUR |
0.0475 EUR |
| 2024-12-18 |
0.0519 EUR |
152,359.5025 ARPA |
0.0549 EUR |
0.0498 EUR |
0.0549 EUR |
0.0500 EUR |
| 2024-12-17 |
0.0564 EUR |
159,889.6331 ARPA |
0.0566 EUR |
0.0549 EUR |
0.0578 EUR |
0.0559 EUR |
| 2024-12-16 |
0.0582 EUR |
331,449.1696 ARPA |
0.0600 EUR |
0.0568 EUR |
0.0607 EUR |
0.0586 EUR |
| 2024-12-15 |
0.0588 EUR |
33,112.2135 ARPA |
0.0577 EUR |
0.0572 EUR |
0.0594 EUR |
0.0592 EUR |
| 2024-12-14 |
0.0607 EUR |
287,311.0484 ARPA |
0.0619 EUR |
0.0570 EUR |
0.0619 EUR |
0.0581 EUR |
| 2024-12-13 |
0.0604 EUR |
241,298.4361 ARPA |
0.0612 EUR |
0.0595 EUR |
0.0616 EUR |
0.0616 EUR |
| 2024-12-12 |
0.0622 EUR |
514,607.2056 ARPA |
0.0595 EUR |
0.0593 EUR |
0.0634 EUR |
0.0612 EUR |
| 2024-12-11 |
0.0569 EUR |
249,990.7101 ARPA |
0.0536 EUR |
0.0536 EUR |
0.0601 EUR |
0.0596 EUR |
| 2024-12-10 |
0.0540 EUR |
2,336,605.6133 ARPA |
0.0573 EUR |
0.0503 EUR |
0.0592 EUR |
0.0554 EUR |
| 2024-12-09 |
0.0660 EUR |
3,627,644.4046 ARPA |
0.0716 EUR |
0.0482 EUR |
0.0720 EUR |
0.0566 EUR |
| 2024-12-08 |
0.0690 EUR |
1,452,991.3732 ARPA |
0.0667 EUR |
0.0644 EUR |
0.0720 EUR |
0.0690 EUR |
| 2024-12-07 |
0.0677 EUR |
622,036.8690 ARPA |
0.0685 EUR |
0.0667 EUR |
0.0688 EUR |
0.0674 EUR |
| 2024-12-06 |
0.0679 EUR |
549,951.6324 ARPA |
0.0687 EUR |
0.0649 EUR |
0.0697 EUR |
0.0682 EUR |
| 2024-12-05 |
0.0693 EUR |
2,708,316.0422 ARPA |
0.0681 EUR |
0.0652 EUR |
0.0717 EUR |
0.0687 EUR |
| 2024-12-04 |
0.0694 EUR |
1,722,464.9083 ARPA |
0.0683 EUR |
0.0666 EUR |
0.0717 EUR |
0.0699 EUR |
| 2024-12-03 |
0.0663 EUR |
7,026,533.4125 ARPA |
0.0622 EUR |
0.0609 EUR |
0.0700 EUR |
0.0677 EUR |