Identifier on Bitvavo: ARPA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.0639 EUR |
1,694,873.3836 ARPA |
0.0627 EUR |
0.0627 EUR |
0.0649 EUR |
0.0638 EUR |
| 2024-02-26 |
0.0623 EUR |
2,750,465.3210 ARPA |
0.0624 EUR |
0.0605 EUR |
0.0633 EUR |
0.0628 EUR |
| 2024-02-25 |
0.0619 EUR |
998,018.8034 ARPA |
0.0623 EUR |
0.0608 EUR |
0.0628 EUR |
0.0620 EUR |
| 2024-02-24 |
0.0608 EUR |
1,808,573.2091 ARPA |
0.0608 EUR |
0.0595 EUR |
0.0623 EUR |
0.0618 EUR |
| 2024-02-23 |
0.0603 EUR |
693,655.2615 ARPA |
0.0613 EUR |
0.0587 EUR |
0.0616 EUR |
0.0599 EUR |
| 2024-02-22 |
0.0619 EUR |
2,463,223.7735 ARPA |
0.0612 EUR |
0.0598 EUR |
0.0629 EUR |
0.0612 EUR |
| 2024-02-21 |
0.0607 EUR |
1,152,545.5806 ARPA |
0.0614 EUR |
0.0586 EUR |
0.0627 EUR |
0.0611 EUR |
| 2024-02-20 |
0.0646 EUR |
4,039,891.8566 ARPA |
0.0642 EUR |
0.0591 EUR |
0.0703 EUR |
0.0619 EUR |
| 2024-02-19 |
0.0660 EUR |
1,780,056.9462 ARPA |
0.0629 EUR |
0.0628 EUR |
0.0688 EUR |
0.0651 EUR |
| 2024-02-18 |
0.0627 EUR |
1,347,790.8993 ARPA |
0.0601 EUR |
0.0601 EUR |
0.0641 EUR |
0.0628 EUR |
| 2024-02-17 |
0.0593 EUR |
660,418.4435 ARPA |
0.0603 EUR |
0.0578 EUR |
0.0610 EUR |
0.0609 EUR |
| 2024-02-16 |
0.0604 EUR |
2,078,526.5715 ARPA |
0.0574 EUR |
0.0569 EUR |
0.0631 EUR |
0.0600 EUR |
| 2024-02-15 |
0.0605 EUR |
6,936,148.3755 ARPA |
0.0564 EUR |
0.0562 EUR |
0.0643 EUR |
0.0572 EUR |
| 2024-02-14 |
0.0550 EUR |
721,978.2415 ARPA |
0.0541 EUR |
0.0537 EUR |
0.0561 EUR |
0.0561 EUR |
| 2024-02-13 |
0.0538 EUR |
1,233,047.3559 ARPA |
0.0533 EUR |
0.0528 EUR |
0.0548 EUR |
0.0539 EUR |
| 2024-02-12 |
0.0526 EUR |
997,540.8859 ARPA |
0.0516 EUR |
0.0512 EUR |
0.0534 EUR |
0.0533 EUR |
| 2024-02-11 |
0.0523 EUR |
723,655.1145 ARPA |
0.0518 EUR |
0.0513 EUR |
0.0529 EUR |
0.0515 EUR |
| 2024-02-10 |
0.0516 EUR |
1,228,170.7845 ARPA |
0.0518 EUR |
0.0498 EUR |
0.0533 EUR |
0.0520 EUR |
| 2024-02-09 |
0.0520 EUR |
1,825,686.9292 ARPA |
0.0514 EUR |
0.0514 EUR |
0.0527 EUR |
0.0516 EUR |
| 2024-02-08 |
0.0518 EUR |
2,467,725.0629 ARPA |
0.0528 EUR |
0.0512 EUR |
0.0530 EUR |
0.0515 EUR |
| 2024-02-07 |
0.0522 EUR |
575,535.5258 ARPA |
0.0514 EUR |
0.0507 EUR |
0.0532 EUR |
0.0528 EUR |
| 2024-02-06 |
0.0513 EUR |
671,812.5245 ARPA |
0.0513 EUR |
0.0505 EUR |
0.0519 EUR |
0.0516 EUR |
| 2024-02-05 |
0.0514 EUR |
173,462.2953 ARPA |
0.0508 EUR |
0.0506 EUR |
0.0520 EUR |
0.0515 EUR |
| 2024-02-04 |
0.0513 EUR |
184,278.8397 ARPA |
0.0521 EUR |
0.0509 EUR |
0.0522 EUR |
0.0516 EUR |
| 2024-02-03 |
0.0527 EUR |
932,654.4253 ARPA |
0.0530 EUR |
0.0518 EUR |
0.0531 EUR |
0.0527 EUR |
| 2024-02-02 |
0.0512 EUR |
2,131,986.6990 ARPA |
0.0530 EUR |
0.0501 EUR |
0.0532 EUR |
0.0527 EUR |
| 2024-02-01 |
0.0531 EUR |
2,776,914.2020 ARPA |
0.0533 EUR |
0.0519 EUR |
0.0540 EUR |
0.0530 EUR |
| 2024-01-31 |
0.0531 EUR |
4,816,262.4571 ARPA |
0.0570 EUR |
0.0521 EUR |
0.0580 EUR |
0.0533 EUR |
| 2024-01-30 |
0.0586 EUR |
808,163.2414 ARPA |
0.0582 EUR |
0.0579 EUR |
0.0597 EUR |
0.0581 EUR |
| 2024-01-29 |
0.0583 EUR |
963,298.2080 ARPA |
0.0571 EUR |
0.0570 EUR |
0.0588 EUR |
0.0584 EUR |