Identifier on Bitvavo: ARPA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.0653 EUR |
256,909.4960 ARPA |
0.0648 EUR |
0.0634 EUR |
0.0670 EUR |
0.0661 EUR |
| 2024-05-16 |
0.0655 EUR |
720,755.3314 ARPA |
0.0659 EUR |
0.0640 EUR |
0.0676 EUR |
0.0644 EUR |
| 2024-05-15 |
0.0669 EUR |
2,283,789.2097 ARPA |
0.0622 EUR |
0.0622 EUR |
0.0710 EUR |
0.0662 EUR |
| 2024-05-14 |
0.0657 EUR |
863,580.3504 ARPA |
0.0641 EUR |
0.0623 EUR |
0.0685 EUR |
0.0624 EUR |
| 2024-05-13 |
0.0657 EUR |
1,845,539.9422 ARPA |
0.0682 EUR |
0.0633 EUR |
0.0685 EUR |
0.0638 EUR |
| 2024-05-12 |
0.0680 EUR |
11,781,894.0223 ARPA |
0.0680 EUR |
0.0653 EUR |
0.0708 EUR |
0.0674 EUR |
| 2024-05-11 |
0.0692 EUR |
16,257,305.3979 ARPA |
0.0612 EUR |
0.0608 EUR |
0.0737 EUR |
0.0679 EUR |
| 2024-05-10 |
0.0628 EUR |
202,110.8488 ARPA |
0.0651 EUR |
0.0603 EUR |
0.0654 EUR |
0.0607 EUR |
| 2024-05-09 |
0.0642 EUR |
663,749.9828 ARPA |
0.0626 EUR |
0.0612 EUR |
0.0656 EUR |
0.0648 EUR |
| 2024-05-08 |
0.0651 EUR |
942,471.5241 ARPA |
0.0618 EUR |
0.0605 EUR |
0.0676 EUR |
0.0627 EUR |
| 2024-05-07 |
0.0635 EUR |
362,384.5848 ARPA |
0.0635 EUR |
0.0627 EUR |
0.0649 EUR |
0.0632 EUR |
| 2024-05-06 |
0.0641 EUR |
489,169.1470 ARPA |
0.0646 EUR |
0.0632 EUR |
0.0664 EUR |
0.0638 EUR |
| 2024-05-05 |
0.0648 EUR |
268,190.6582 ARPA |
0.0630 EUR |
0.0621 EUR |
0.0659 EUR |
0.0640 EUR |
| 2024-05-04 |
0.0638 EUR |
236,228.5400 ARPA |
0.0639 EUR |
0.0632 EUR |
0.0643 EUR |
0.0638 EUR |
| 2024-05-03 |
0.0609 EUR |
274,817.3995 ARPA |
0.0605 EUR |
0.0597 EUR |
0.0645 EUR |
0.0638 EUR |
| 2024-05-02 |
0.0595 EUR |
1,030,495.5731 ARPA |
0.0594 EUR |
0.0576 EUR |
0.0612 EUR |
0.0610 EUR |
| 2024-05-01 |
0.0574 EUR |
391,130.2400 ARPA |
0.0594 EUR |
0.0549 EUR |
0.0600 EUR |
0.0586 EUR |
| 2024-04-30 |
0.0591 EUR |
341,956.8081 ARPA |
0.0644 EUR |
0.0573 EUR |
0.0644 EUR |
0.0587 EUR |
| 2024-04-29 |
0.0629 EUR |
167,669.6620 ARPA |
0.0643 EUR |
0.0620 EUR |
0.0643 EUR |
0.0635 EUR |
| 2024-04-28 |
0.0667 EUR |
66,435.5432 ARPA |
0.0662 EUR |
0.0653 EUR |
0.0676 EUR |
0.0663 EUR |
| 2024-04-27 |
0.0650 EUR |
104,925.9964 ARPA |
0.0655 EUR |
0.0640 EUR |
0.0668 EUR |
0.0657 EUR |
| 2024-04-26 |
0.0666 EUR |
62,845.9103 ARPA |
0.0669 EUR |
0.0654 EUR |
0.0676 EUR |
0.0656 EUR |
| 2024-04-25 |
0.0671 EUR |
68,293.1966 ARPA |
0.0656 EUR |
0.0653 EUR |
0.0684 EUR |
0.0684 EUR |
| 2024-04-24 |
0.0720 EUR |
693,641.2488 ARPA |
0.0715 EUR |
0.0674 EUR |
0.0731 EUR |
0.0682 EUR |
| 2024-04-23 |
0.0719 EUR |
443,975.8660 ARPA |
0.0731 EUR |
0.0708 EUR |
0.0731 EUR |
0.0710 EUR |
| 2024-04-22 |
0.0724 EUR |
619,312.7256 ARPA |
0.0710 EUR |
0.0704 EUR |
0.0740 EUR |
0.0732 EUR |
| 2024-04-21 |
0.0707 EUR |
186,726.0284 ARPA |
0.0715 EUR |
0.0692 EUR |
0.0719 EUR |
0.0705 EUR |
| 2024-04-20 |
0.0691 EUR |
1,120,844.1859 ARPA |
0.0655 EUR |
0.0650 EUR |
0.0723 EUR |
0.0714 EUR |
| 2024-04-19 |
0.0644 EUR |
687,345.1387 ARPA |
0.0658 EUR |
0.0605 EUR |
0.0680 EUR |
0.0670 EUR |
| 2024-04-18 |
0.0644 EUR |
139,876.7751 ARPA |
0.0644 EUR |
0.0624 EUR |
0.0666 EUR |
0.0663 EUR |
| 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 |