Identifier on Bitvavo: ARPA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0456 EUR |
12,915.1527 ARPA |
0.0461 EUR |
0.0442 EUR |
0.0468 EUR |
0.0460 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 |
| 2024-12-02 |
0.0590 EUR |
1,214,740.2078 ARPA |
0.0609 EUR |
0.0572 EUR |
0.0620 EUR |
0.0613 EUR |
| 2024-12-01 |
0.0597 EUR |
565,369.1381 ARPA |
0.0584 EUR |
0.0577 EUR |
0.0613 EUR |
0.0610 EUR |
| 2024-11-30 |
0.0604 EUR |
1,388,289.2422 ARPA |
0.0562 EUR |
0.0561 EUR |
0.0619 EUR |
0.0600 EUR |
| 2024-11-29 |
0.0561 EUR |
260,268.1271 ARPA |
0.0555 EUR |
0.0547 EUR |
0.0568 EUR |
0.0568 EUR |
| 2024-11-28 |
0.0559 EUR |
801,501.4818 ARPA |
0.0571 EUR |
0.0539 EUR |
0.0574 EUR |
0.0556 EUR |
| 2024-11-27 |
0.0557 EUR |
939,282.6393 ARPA |
0.0530 EUR |
0.0518 EUR |
0.0576 EUR |
0.0564 EUR |
| 2024-11-26 |
0.0529 EUR |
796,215.5902 ARPA |
0.0537 EUR |
0.0502 EUR |
0.0564 EUR |
0.0513 EUR |
| 2024-11-25 |
0.0558 EUR |
481,164.3650 ARPA |
0.0566 EUR |
0.0531 EUR |
0.0573 EUR |
0.0543 EUR |
| 2024-11-24 |
0.0557 EUR |
1,272,492.1185 ARPA |
0.0549 EUR |
0.0525 EUR |
0.0578 EUR |
0.0569 EUR |
| 2024-11-23 |
0.0543 EUR |
2,364,696.6832 ARPA |
0.0519 EUR |
0.0519 EUR |
0.0565 EUR |
0.0552 EUR |
| 2024-11-22 |
0.0516 EUR |
965,001.2744 ARPA |
0.0514 EUR |
0.0504 EUR |
0.0527 EUR |
0.0513 EUR |
| 2024-11-21 |
0.0507 EUR |
848,681.9053 ARPA |
0.0487 EUR |
0.0481 EUR |
0.0522 EUR |
0.0517 EUR |
| 2024-11-20 |
0.0516 EUR |
3,386,866.3232 ARPA |
0.0502 EUR |
0.0475 EUR |
0.0540 EUR |
0.0492 EUR |
| 2024-11-19 |
0.0516 EUR |
1,394,173.0551 ARPA |
0.0510 EUR |
0.0490 EUR |
0.0528 EUR |
0.0490 EUR |
| 2024-11-18 |
0.0502 EUR |
1,518,669.4280 ARPA |
0.0483 EUR |
0.0483 EUR |
0.0518 EUR |
0.0500 EUR |
| 2024-11-17 |
0.0505 EUR |
2,966,109.8780 ARPA |
0.0512 EUR |
0.0476 EUR |
0.0519 EUR |
0.0476 EUR |
| 2024-11-16 |
0.0509 EUR |
3,001,623.0831 ARPA |
0.0488 EUR |
0.0488 EUR |
0.0532 EUR |
0.0513 EUR |
| 2024-11-15 |
0.0471 EUR |
964,102.3613 ARPA |
0.0476 EUR |
0.0454 EUR |
0.0485 EUR |
0.0485 EUR |
| 2024-11-14 |
0.0489 EUR |
1,328,350.3727 ARPA |
0.0478 EUR |
0.0471 EUR |
0.0506 EUR |
0.0485 EUR |
| 2024-11-13 |
0.0476 EUR |
6,896,364.4770 ARPA |
0.0497 EUR |
0.0451 EUR |
0.0506 EUR |
0.0473 EUR |
| 2024-11-12 |
0.0488 EUR |
11,267,907.3229 ARPA |
0.0496 EUR |
0.0452 EUR |
0.0532 EUR |
0.0491 EUR |
| 2024-11-11 |
0.0492 EUR |
3,632,657.1899 ARPA |
0.0489 EUR |
0.0479 EUR |
0.0503 EUR |
0.0494 EUR |
| 2024-11-10 |
0.0506 EUR |
5,486,912.8919 ARPA |
0.0481 EUR |
0.0469 EUR |
0.0494 EUR |
0.0489 EUR |
| 2024-11-09 |
0.0507 EUR |
22,940,763.0327 ARPA |
0.0440 EUR |
0.0435 EUR |
0.0565 EUR |
0.0483 EUR |
| 2024-11-08 |
0.0441 EUR |
1,498,250.8548 ARPA |
0.0444 EUR |
0.0433 EUR |
0.0445 EUR |
0.0437 EUR |
| 2024-11-07 |
0.0440 EUR |
1,589,828.2386 ARPA |
0.0437 EUR |
0.0422 EUR |
0.0453 EUR |
0.0447 EUR |
| 2024-11-06 |
0.0439 EUR |
7,477,507.1006 ARPA |
0.0390 EUR |
0.0390 EUR |
0.0469 EUR |
0.0435 EUR |
| 2024-11-05 |
0.0380 EUR |
264,390.0588 ARPA |
0.0367 EUR |
0.0367 EUR |
0.0385 EUR |
0.0377 EUR |
| 2024-11-04 |
0.0372 EUR |
548,395.6404 ARPA |
0.0370 EUR |
0.0357 EUR |
0.0377 EUR |
0.0357 EUR |
| 2024-11-03 |
0.0366 EUR |
536,291.1659 ARPA |
0.0388 EUR |
0.0359 EUR |
0.0388 EUR |
0.0375 EUR |