Identifier on Bitvavo: ARPA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0648 EUR |
185,956.2803 ARPA |
0.0674 EUR |
0.0618 EUR |
0.0674 EUR |
0.0641 EUR |
| 2024-04-16 |
0.0654 EUR |
688,393.6694 ARPA |
0.0656 EUR |
0.0621 EUR |
0.0687 EUR |
0.0675 EUR |
| 2024-04-15 |
0.0703 EUR |
768,713.4662 ARPA |
0.0717 EUR |
0.0653 EUR |
0.0761 EUR |
0.0673 EUR |
| 2024-04-14 |
0.0698 EUR |
2,122,275.3339 ARPA |
0.0685 EUR |
0.0650 EUR |
0.0750 EUR |
0.0729 EUR |
| 2024-04-13 |
0.0717 EUR |
2,658,592.7013 ARPA |
0.0748 EUR |
0.0590 EUR |
0.0843 EUR |
0.0699 EUR |
| 2024-04-12 |
0.0798 EUR |
3,018,052.9552 ARPA |
0.0926 EUR |
0.0708 EUR |
0.0951 EUR |
0.0752 EUR |
| 2024-04-11 |
0.0933 EUR |
900,339.0531 ARPA |
0.0943 EUR |
0.0891 EUR |
0.0964 EUR |
0.0918 EUR |
| 2024-04-10 |
0.0944 EUR |
4,250,778.5482 ARPA |
0.0948 EUR |
0.0893 EUR |
0.0995 EUR |
0.0936 EUR |
| 2024-04-09 |
0.0957 EUR |
4,153,376.6583 ARPA |
0.0925 EUR |
0.0865 EUR |
0.0985 EUR |
0.0950 EUR |
| 2024-04-08 |
0.0912 EUR |
692,949.9938 ARPA |
0.0882 EUR |
0.0860 EUR |
0.0942 EUR |
0.0923 EUR |
| 2024-04-07 |
0.0892 EUR |
1,495,760.4938 ARPA |
0.0851 EUR |
0.0851 EUR |
0.0921 EUR |
0.0873 EUR |
| 2024-04-06 |
0.0838 EUR |
296,936.7121 ARPA |
0.0827 EUR |
0.0825 EUR |
0.0859 EUR |
0.0855 EUR |
| 2024-04-05 |
0.0817 EUR |
1,177,294.9581 ARPA |
0.0830 EUR |
0.0791 EUR |
0.0843 EUR |
0.0831 EUR |
| 2024-04-04 |
0.0819 EUR |
2,349,128.6545 ARPA |
0.0808 EUR |
0.0774 EUR |
0.0856 EUR |
0.0832 EUR |
| 2024-04-03 |
0.0837 EUR |
4,599,901.7270 ARPA |
0.0796 EUR |
0.0770 EUR |
0.0869 EUR |
0.0818 EUR |
| 2024-04-02 |
0.0815 EUR |
1,519,806.0869 ARPA |
0.0864 EUR |
0.0789 EUR |
0.0864 EUR |
0.0810 EUR |
| 2024-04-01 |
0.0860 EUR |
1,142,144.6640 ARPA |
0.0896 EUR |
0.0827 EUR |
0.0900 EUR |
0.0857 EUR |
| 2024-03-31 |
0.0910 EUR |
3,253,015.3503 ARPA |
0.0910 EUR |
0.0896 EUR |
0.0933 EUR |
0.0900 EUR |
| 2024-03-30 |
0.0926 EUR |
7,072,936.1218 ARPA |
0.0904 EUR |
0.0879 EUR |
0.1014 EUR |
0.0905 EUR |
| 2024-03-29 |
0.0974 EUR |
40,215,748.0638 ARPA |
0.0946 EUR |
0.0901 EUR |
0.1075 EUR |
0.0912 EUR |
| 2024-03-28 |
0.0894 EUR |
8,594,974.3512 ARPA |
0.0815 EUR |
0.0796 EUR |
0.0934 EUR |
0.0909 EUR |
| 2024-03-27 |
0.0825 EUR |
1,366,743.7718 ARPA |
0.0841 EUR |
0.0798 EUR |
0.0854 EUR |
0.0811 EUR |
| 2024-03-26 |
0.0834 EUR |
881,094.3745 ARPA |
0.0823 EUR |
0.0810 EUR |
0.0848 EUR |
0.0832 EUR |
| 2024-03-25 |
0.0807 EUR |
5,104,224.7115 ARPA |
0.0808 EUR |
0.0772 EUR |
0.0851 EUR |
0.0821 EUR |
| 2024-03-24 |
0.0804 EUR |
1,814,416.9102 ARPA |
0.0790 EUR |
0.0774 EUR |
0.0828 EUR |
0.0808 EUR |
| 2024-03-23 |
0.0794 EUR |
1,885,333.9995 ARPA |
0.0768 EUR |
0.0765 EUR |
0.0839 EUR |
0.0797 EUR |
| 2024-03-22 |
0.0807 EUR |
16,106,863.1127 ARPA |
0.0760 EUR |
0.0744 EUR |
0.0862 EUR |
0.0760 EUR |
| 2024-03-21 |
0.0737 EUR |
1,111,799.4241 ARPA |
0.0725 EUR |
0.0703 EUR |
0.0760 EUR |
0.0754 EUR |
| 2024-03-20 |
0.0686 EUR |
1,602,928.0211 ARPA |
0.0653 EUR |
0.0631 EUR |
0.0728 EUR |
0.0727 EUR |
| 2024-03-19 |
0.0676 EUR |
4,427,156.5778 ARPA |
0.0729 EUR |
0.0634 EUR |
0.0740 EUR |
0.0645 EUR |
| 2024-03-18 |
0.0749 EUR |
2,620,886.5075 ARPA |
0.0787 EUR |
0.0710 EUR |
0.0798 EUR |
0.0733 EUR |
| 2024-03-17 |
0.0767 EUR |
3,785,888.7405 ARPA |
0.0770 EUR |
0.0725 EUR |
0.0814 EUR |
0.0786 EUR |
| 2024-03-16 |
0.0853 EUR |
9,388,868.6131 ARPA |
0.0889 EUR |
0.0754 EUR |
0.0900 EUR |
0.0762 EUR |
| 2024-03-15 |
0.0920 EUR |
39,214,471.3949 ARPA |
0.0847 EUR |
0.0770 EUR |
0.1050 EUR |
0.0880 EUR |
| 2024-03-14 |
0.0840 EUR |
7,354,217.4223 ARPA |
0.0879 EUR |
0.0781 EUR |
0.0884 EUR |
0.0847 EUR |
| 2024-03-13 |
0.0889 EUR |
65,341,557.5910 ARPA |
0.0983 EUR |
0.0821 EUR |
0.0998 EUR |
0.0876 EUR |
| 2024-03-12 |
0.1005 EUR |
105,316,378.7649 ARPA |
0.0738 EUR |
0.0707 EUR |
0.1168 EUR |
0.0987 EUR |
| 2024-03-11 |
0.0714 EUR |
1,377,875.4607 ARPA |
0.0691 EUR |
0.0671 EUR |
0.0740 EUR |
0.0737 EUR |
| 2024-03-10 |
0.0714 EUR |
3,273,456.7433 ARPA |
0.0713 EUR |
0.0688 EUR |
0.0745 EUR |
0.0710 EUR |
| 2024-03-09 |
0.0690 EUR |
3,005,789.2161 ARPA |
0.0676 EUR |
0.0676 EUR |
0.0721 EUR |
0.0721 EUR |
| 2024-03-08 |
0.0664 EUR |
2,142,526.2989 ARPA |
0.0690 EUR |
0.0629 EUR |
0.0690 EUR |
0.0682 EUR |
| 2024-03-07 |
0.0663 EUR |
1,111,998.4572 ARPA |
0.0634 EUR |
0.0620 EUR |
0.0688 EUR |
0.0681 EUR |
| 2024-03-06 |
0.0625 EUR |
685,100.8644 ARPA |
0.0612 EUR |
0.0589 EUR |
0.0645 EUR |
0.0633 EUR |
| 2024-03-05 |
0.0641 EUR |
6,555,709.0043 ARPA |
0.0700 EUR |
0.0541 EUR |
0.0705 EUR |
0.0613 EUR |
| 2024-03-04 |
0.0703 EUR |
4,055,175.0483 ARPA |
0.0671 EUR |
0.0670 EUR |
0.0744 EUR |
0.0697 EUR |
| 2024-03-03 |
0.0666 EUR |
633,811.5922 ARPA |
0.0683 EUR |
0.0632 EUR |
0.0690 EUR |
0.0667 EUR |
| 2024-03-02 |
0.0662 EUR |
895,074.9427 ARPA |
0.0663 EUR |
0.0645 EUR |
0.0677 EUR |
0.0677 EUR |
| 2024-03-01 |
0.0643 EUR |
482,792.7098 ARPA |
0.0625 EUR |
0.0625 EUR |
0.0662 EUR |
0.0659 EUR |
| 2024-02-29 |
0.0652 EUR |
2,676,209.5259 ARPA |
0.0634 EUR |
0.0600 EUR |
0.0668 EUR |
0.0615 EUR |
| 2024-02-28 |
0.0636 EUR |
3,408,889.1765 ARPA |
0.0637 EUR |
0.0574 EUR |
0.0653 EUR |
0.0635 EUR |