Identifier on Bitvavo: ARPA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0400 EUR |
132,676.4833 ARPA |
0.0404 EUR |
0.0389 EUR |
0.0411 EUR |
0.0392 EUR |
| 2024-11-01 |
0.0411 EUR |
1,011,685.3492 ARPA |
0.0416 EUR |
0.0398 EUR |
0.0425 EUR |
0.0404 EUR |
| 2024-10-31 |
0.0435 EUR |
1,361,963.0368 ARPA |
0.0432 EUR |
0.0411 EUR |
0.0446 EUR |
0.0414 EUR |
| 2024-10-30 |
0.0436 EUR |
1,812,948.2556 ARPA |
0.0427 EUR |
0.0419 EUR |
0.0450 EUR |
0.0427 EUR |
| 2024-10-29 |
0.0424 EUR |
1,253,433.6097 ARPA |
0.0412 EUR |
0.0411 EUR |
0.0443 EUR |
0.0427 EUR |
| 2024-10-28 |
0.0404 EUR |
1,227,929.6833 ARPA |
0.0418 EUR |
0.0396 EUR |
0.0418 EUR |
0.0413 EUR |
| 2024-10-27 |
0.0419 EUR |
1,357,415.9358 ARPA |
0.0429 EUR |
0.0412 EUR |
0.0429 EUR |
0.0421 EUR |
| 2024-10-26 |
0.0428 EUR |
4,045,900.2990 ARPA |
0.0419 EUR |
0.0418 EUR |
0.0446 EUR |
0.0422 EUR |
| 2024-10-25 |
0.0465 EUR |
24,611,687.5209 ARPA |
0.0427 EUR |
0.0414 EUR |
0.0508 EUR |
0.0460 EUR |
| 2024-10-24 |
0.0427 EUR |
3,329,549.2944 ARPA |
0.0421 EUR |
0.0414 EUR |
0.0435 EUR |
0.0426 EUR |
| 2024-10-23 |
0.0442 EUR |
3,742,543.7802 ARPA |
0.0464 EUR |
0.0417 EUR |
0.0468 EUR |
0.0424 EUR |
| 2024-10-22 |
0.0479 EUR |
5,876,840.5611 ARPA |
0.0498 EUR |
0.0457 EUR |
0.0500 EUR |
0.0465 EUR |
| 2024-10-21 |
0.0561 EUR |
39,696,872.3871 ARPA |
0.0549 EUR |
0.0483 EUR |
0.0625 EUR |
0.0495 EUR |
| 2024-10-20 |
0.0548 EUR |
47,056,970.6087 ARPA |
0.0377 EUR |
0.0375 EUR |
0.0669 EUR |
0.0572 EUR |
| 2024-10-19 |
0.0379 EUR |
113,414.9364 ARPA |
0.0393 EUR |
0.0375 EUR |
0.0393 EUR |
0.0381 EUR |
| 2024-10-18 |
0.0380 EUR |
564,858.3378 ARPA |
0.0372 EUR |
0.0372 EUR |
0.0389 EUR |
0.0389 EUR |
| 2024-10-17 |
0.0379 EUR |
782,597.3079 ARPA |
0.0379 EUR |
0.0363 EUR |
0.0388 EUR |
0.0372 EUR |
| 2024-10-16 |
0.0391 EUR |
3,023,772.3759 ARPA |
0.0378 EUR |
0.0369 EUR |
0.0411 EUR |
0.0379 EUR |
| 2024-10-15 |
0.0378 EUR |
413,958.9215 ARPA |
0.0379 EUR |
0.0370 EUR |
0.0381 EUR |
0.0370 EUR |