Identifier on Bitvavo: ARPA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0553 EUR |
2,597,569.2390 ARPA |
0.0546 EUR |
0.0506 EUR |
0.0591 EUR |
0.0575 EUR |
| 2024-01-07 |
0.0599 EUR |
4,757,246.1227 ARPA |
0.0631 EUR |
0.0550 EUR |
0.0657 EUR |
0.0552 EUR |
| 2024-01-06 |
0.0653 EUR |
12,552,473.7359 ARPA |
0.0648 EUR |
0.0615 EUR |
0.0689 EUR |
0.0624 EUR |
| 2024-01-05 |
0.0661 EUR |
54,156,899.3839 ARPA |
0.0543 EUR |
0.0543 EUR |
0.0750 EUR |
0.0650 EUR |
| 2024-01-04 |
0.0559 EUR |
1,908,811.4294 ARPA |
0.0554 EUR |
0.0538 EUR |
0.0585 EUR |
0.0547 EUR |
| 2024-01-03 |
0.0543 EUR |
4,125,267.3180 ARPA |
0.0529 EUR |
0.0430 EUR |
0.0605 EUR |
0.0556 EUR |
| 2024-01-02 |
0.0531 EUR |
2,856,011.8061 ARPA |
0.0546 EUR |
0.0517 EUR |
0.0548 EUR |
0.0526 EUR |
| 2024-01-01 |
0.0556 EUR |
8,441,311.0654 ARPA |
0.0489 EUR |
0.0483 EUR |
0.0588 EUR |
0.0552 EUR |
| 2023-12-31 |
0.0503 EUR |
489,975.9682 ARPA |
0.0505 EUR |
0.0467 EUR |
0.0514 EUR |
0.0488 EUR |
| 2023-12-30 |
0.0506 EUR |
389,953.9057 ARPA |
0.0506 EUR |
0.0497 EUR |
0.0511 EUR |
0.0506 EUR |
| 2023-12-29 |
0.0569 EUR |
2,945,781.9597 ARPA |
0.0510 EUR |
0.0494 EUR |
0.0850 EUR |
0.0506 EUR |
| 2023-12-28 |
0.0516 EUR |
1,425,389.9991 ARPA |
0.0550 EUR |
0.0502 EUR |
0.0557 EUR |
0.0510 EUR |
| 2023-12-27 |
0.0555 EUR |
3,587,476.2169 ARPA |
0.0575 EUR |
0.0531 EUR |
0.0575 EUR |
0.0545 EUR |
| 2023-12-26 |
0.0559 EUR |
6,235,015.6256 ARPA |
0.0520 EUR |
0.0506 EUR |
0.0582 EUR |
0.0578 EUR |
| 2023-12-25 |
0.0520 EUR |
1,486,228.0494 ARPA |
0.0499 EUR |
0.0495 EUR |
0.0534 EUR |
0.0526 EUR |
| 2023-12-24 |
0.0512 EUR |
1,860,909.3810 ARPA |
0.0497 EUR |
0.0486 EUR |
0.0523 EUR |
0.0500 EUR |
| 2023-12-23 |
0.0484 EUR |
706,560.7515 ARPA |
0.0488 EUR |
0.0476 EUR |
0.0493 EUR |
0.0492 EUR |
| 2023-12-22 |
0.0487 EUR |
1,628,511.5171 ARPA |
0.0483 EUR |
0.0474 EUR |
0.0495 EUR |
0.0487 EUR |
| 2023-12-21 |
0.0475 EUR |
461,427.9064 ARPA |
0.0461 EUR |
0.0461 EUR |
0.0482 EUR |
0.0482 EUR |
| 2023-12-20 |
0.0459 EUR |
307,764.8147 ARPA |
0.0448 EUR |
0.0446 EUR |
0.0467 EUR |
0.0461 EUR |
| 2023-12-19 |
0.0455 EUR |
395,231.5773 ARPA |
0.0453 EUR |
0.0448 EUR |
0.0468 EUR |
0.0451 EUR |
| 2023-12-18 |
0.0443 EUR |
293,016.0667 ARPA |
0.0466 EUR |
0.0428 EUR |
0.0466 EUR |
0.0452 EUR |
| 2023-12-17 |
0.0471 EUR |
1,994,216.4471 ARPA |
0.0471 EUR |
0.0452 EUR |
0.0490 EUR |
0.0464 EUR |
| 2023-12-16 |
0.0470 EUR |
425,858.9487 ARPA |
0.0464 EUR |
0.0460 EUR |
0.0479 EUR |
0.0470 EUR |
| 2023-12-15 |
0.0467 EUR |
499,476.1906 ARPA |
0.0467 EUR |
0.0452 EUR |
0.0476 EUR |
0.0463 EUR |
| 2023-12-14 |
0.0464 EUR |
226,889.2172 ARPA |
0.0459 EUR |
0.0456 EUR |
0.0471 EUR |
0.0470 EUR |
| 2023-12-13 |
0.0449 EUR |
437,684.3428 ARPA |
0.0460 EUR |
0.0436 EUR |
0.0462 EUR |
0.0460 EUR |
| 2023-12-12 |
0.0461 EUR |
213,675.0513 ARPA |
0.0466 EUR |
0.0450 EUR |
0.0475 EUR |
0.0455 EUR |
| 2023-12-11 |
0.0463 EUR |
459,687.7053 ARPA |
0.0492 EUR |
0.0445 EUR |
0.0492 EUR |
0.0461 EUR |
| 2023-12-10 |
0.0497 EUR |
213,248.1201 ARPA |
0.0503 EUR |
0.0489 EUR |
0.0513 EUR |
0.0501 EUR |
| 2023-12-09 |
0.0507 EUR |
449,611.2876 ARPA |
0.0516 EUR |
0.0495 EUR |
0.0520 EUR |
0.0506 EUR |
| 2023-12-08 |
0.0503 EUR |
490,741.9982 ARPA |
0.0500 EUR |
0.0494 EUR |
0.0516 EUR |
0.0513 EUR |
| 2023-12-07 |
0.0487 EUR |
582,558.2816 ARPA |
0.0478 EUR |
0.0473 EUR |
0.0501 EUR |
0.0493 EUR |
| 2023-12-06 |
0.0485 EUR |
446,694.1443 ARPA |
0.0494 EUR |
0.0475 EUR |
0.0495 EUR |
0.0484 EUR |
| 2023-12-05 |
0.0481 EUR |
521,813.5416 ARPA |
0.0472 EUR |
0.0470 EUR |
0.0491 EUR |
0.0485 EUR |
| 2023-12-04 |
0.0466 EUR |
848,927.0006 ARPA |
0.0474 EUR |
0.0445 EUR |
0.0486 EUR |
0.0469 EUR |
| 2023-12-03 |
0.0466 EUR |
378,015.6836 ARPA |
0.0473 EUR |
0.0462 EUR |
0.0474 EUR |
0.0468 EUR |
| 2023-12-02 |
0.0472 EUR |
270,496.7270 ARPA |
0.0469 EUR |
0.0467 EUR |
0.0476 EUR |
0.0473 EUR |
| 2023-12-01 |
0.0462 EUR |
185,922.4195 ARPA |
0.0465 EUR |
0.0459 EUR |
0.0469 EUR |
0.0466 EUR |
| 2023-11-30 |
0.0456 EUR |
123,331.6759 ARPA |
0.0451 EUR |
0.0450 EUR |
0.0463 EUR |
0.0456 EUR |
| 2023-11-29 |
0.0459 EUR |
466,636.0156 ARPA |
0.0455 EUR |
0.0448 EUR |
0.0470 EUR |
0.0451 EUR |
| 2023-11-28 |
0.0450 EUR |
368,599.4226 ARPA |
0.0450 EUR |
0.0436 EUR |
0.0457 EUR |
0.0454 EUR |
| 2023-11-27 |
0.0469 EUR |
561,305.3693 ARPA |
0.0480 EUR |
0.0440 EUR |
0.0480 EUR |
0.0444 EUR |
| 2023-11-26 |
0.0470 EUR |
361,071.6058 ARPA |
0.0473 EUR |
0.0452 EUR |
0.0478 EUR |
0.0476 EUR |
| 2023-11-25 |
0.0470 EUR |
93,450.4111 ARPA |
0.0468 EUR |
0.0467 EUR |
0.0477 EUR |
0.0470 EUR |
| 2023-11-24 |
0.0469 EUR |
575,301.8236 ARPA |
0.0452 EUR |
0.0452 EUR |
0.0480 EUR |
0.0466 EUR |
| 2023-11-23 |
0.0454 EUR |
253,767.0115 ARPA |
0.0456 EUR |
0.0448 EUR |
0.0463 EUR |
0.0452 EUR |
| 2023-11-22 |
0.0444 EUR |
382,117.7083 ARPA |
0.0436 EUR |
0.0429 EUR |
0.0460 EUR |
0.0455 EUR |
| 2023-11-21 |
0.0469 EUR |
1,583,755.3400 ARPA |
0.0490 EUR |
0.0436 EUR |
0.0493 EUR |
0.0440 EUR |
| 2023-11-20 |
0.0508 EUR |
5,680,752.6885 ARPA |
0.0473 EUR |
0.0473 EUR |
0.0541 EUR |
0.0495 EUR |