Identifier on Bitvavo: ARPA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.0377 EUR |
1,894,266.5215 ARPA |
0.0372 EUR |
0.0358 EUR |
0.0400 EUR |
0.0372 EUR |
| 2023-10-18 |
0.0371 EUR |
84,841.6859 ARPA |
0.0372 EUR |
0.0370 EUR |
0.0376 EUR |
0.0370 EUR |
| 2023-10-17 |
0.0378 EUR |
29,568.4474 ARPA |
0.0389 EUR |
0.0375 EUR |
0.0389 EUR |
0.0376 EUR |
| 2023-10-16 |
0.0393 EUR |
719,879.9948 ARPA |
0.0385 EUR |
0.0385 EUR |
0.0398 EUR |
0.0391 EUR |
| 2023-10-15 |
0.0385 EUR |
38,974.5031 ARPA |
0.0384 EUR |
0.0381 EUR |
0.0390 EUR |
0.0384 EUR |
| 2023-10-14 |
0.0384 EUR |
166,218.6891 ARPA |
0.0383 EUR |
0.0381 EUR |
0.0385 EUR |
0.0383 EUR |
| 2023-10-13 |
0.0380 EUR |
14,581.7879 ARPA |
0.0379 EUR |
0.0378 EUR |
0.0383 EUR |
0.0383 EUR |
| 2023-10-12 |
0.0379 EUR |
110,347.6394 ARPA |
0.0379 EUR |
0.0374 EUR |
0.0379 EUR |
0.0378 EUR |
| 2023-10-11 |
0.0380 EUR |
280,332.8718 ARPA |
0.0381 EUR |
0.0374 EUR |
0.0385 EUR |
0.0381 EUR |
| 2023-10-10 |
0.0379 EUR |
195,597.9066 ARPA |
0.0379 EUR |
0.0377 EUR |
0.0381 EUR |
0.0378 EUR |
| 2023-10-09 |
0.0389 EUR |
228,678.2917 ARPA |
0.0400 EUR |
0.0376 EUR |
0.0403 EUR |
0.0377 EUR |
| 2023-10-08 |
0.0403 EUR |
218,884.8261 ARPA |
0.0405 EUR |
0.0396 EUR |
0.0406 EUR |
0.0400 EUR |
| 2023-10-07 |
0.0409 EUR |
1,725.5584 ARPA |
0.0411 EUR |
0.0407 EUR |
0.0411 EUR |
0.0407 EUR |
| 2023-10-06 |
0.0410 EUR |
376,300.8330 ARPA |
0.0410 EUR |
0.0409 EUR |
0.0414 EUR |
0.0409 EUR |
| 2023-10-05 |
0.0408 EUR |
21,959.4541 ARPA |
0.0414 EUR |
0.0404 EUR |
0.0414 EUR |
0.0407 EUR |
| 2023-10-04 |
0.0410 EUR |
200,999.0003 ARPA |
0.0412 EUR |
0.0405 EUR |
0.0416 EUR |
0.0416 EUR |
| 2023-10-03 |
0.0419 EUR |
10,990.8679 ARPA |
0.0421 EUR |
0.0415 EUR |
0.0424 EUR |
0.0415 EUR |
| 2023-10-02 |
0.0430 EUR |
156,090.7815 ARPA |
0.0432 EUR |
0.0419 EUR |
0.0434 EUR |
0.0422 EUR |
| 2023-10-01 |
0.0426 EUR |
209,111.2701 ARPA |
0.0413 EUR |
0.0413 EUR |
0.0438 EUR |
0.0437 EUR |
| 2023-09-30 |
0.0410 EUR |
52,452.4154 ARPA |
0.0408 EUR |
0.0408 EUR |
0.0413 EUR |
0.0410 EUR |
| 2023-09-29 |
0.0407 EUR |
358,250.5473 ARPA |
0.0409 EUR |
0.0403 EUR |
0.0410 EUR |
0.0408 EUR |
| 2023-09-28 |
0.0409 EUR |
712,607.7706 ARPA |
0.0405 EUR |
0.0405 EUR |
0.0412 EUR |
0.0410 EUR |
| 2023-09-27 |
0.0404 EUR |
443,996.5189 ARPA |
0.0406 EUR |
0.0401 EUR |
0.0409 EUR |
0.0407 EUR |
| 2023-09-26 |
0.0403 EUR |
424,912.0728 ARPA |
0.0404 EUR |
0.0400 EUR |
0.0406 EUR |
0.0405 EUR |
| 2023-09-25 |
0.0406 EUR |
457,709.0148 ARPA |
0.0405 EUR |
0.0402 EUR |
0.0409 EUR |
0.0406 EUR |
| 2023-09-24 |
0.0406 EUR |
14,708.2796 ARPA |
0.0405 EUR |
0.0403 EUR |
0.0408 EUR |
0.0406 EUR |
| 2023-09-23 |
0.0406 EUR |
43,503.9032 ARPA |
0.0412 EUR |
0.0404 EUR |
0.0412 EUR |
0.0409 EUR |
| 2023-09-22 |
0.0406 EUR |
108,435.0528 ARPA |
0.0404 EUR |
0.0404 EUR |
0.0409 EUR |
0.0409 EUR |
| 2023-09-21 |
0.0405 EUR |
427,435.5800 ARPA |
0.0411 EUR |
0.0398 EUR |
0.0411 EUR |
0.0404 EUR |
| 2023-09-20 |
0.0408 EUR |
475,471.2411 ARPA |
0.0416 EUR |
0.0400 EUR |
0.0418 EUR |
0.0410 EUR |
| 2023-09-19 |
0.0406 EUR |
1,156,028.0151 ARPA |
0.0394 EUR |
0.0394 EUR |
0.0417 EUR |
0.0413 EUR |
| 2023-09-18 |
0.0400 EUR |
567,996.3693 ARPA |
0.0399 EUR |
0.0397 EUR |
0.0407 EUR |
0.0399 EUR |
| 2023-09-17 |
0.0404 EUR |
175,996.1845 ARPA |
0.0410 EUR |
0.0393 EUR |
0.0414 EUR |
0.0397 EUR |
| 2023-09-16 |
0.0423 EUR |
45,853.4989 ARPA |
0.0425 EUR |
0.0415 EUR |
0.0429 EUR |
0.0417 EUR |
| 2023-09-15 |
0.0417 EUR |
302,235.6326 ARPA |
0.0422 EUR |
0.0411 EUR |
0.0429 EUR |
0.0426 EUR |
| 2023-09-14 |
0.0417 EUR |
450,827.6254 ARPA |
0.0415 EUR |
0.0408 EUR |
0.0424 EUR |
0.0424 EUR |
| 2023-09-13 |
0.0411 EUR |
373,463.4950 ARPA |
0.0403 EUR |
0.0403 EUR |
0.0420 EUR |
0.0416 EUR |
| 2023-09-12 |
0.0415 EUR |
950,305.9550 ARPA |
0.0408 EUR |
0.0406 EUR |
0.0424 EUR |
0.0406 EUR |
| 2023-09-11 |
0.0418 EUR |
479,924.5987 ARPA |
0.0433 EUR |
0.0400 EUR |
0.0441 EUR |
0.0403 EUR |
| 2023-09-10 |
0.0422 EUR |
1,682,680.2816 ARPA |
0.0425 EUR |
0.0403 EUR |
0.0444 EUR |
0.0434 EUR |
| 2023-09-09 |
0.0430 EUR |
313,438.4829 ARPA |
0.0428 EUR |
0.0419 EUR |
0.0445 EUR |
0.0428 EUR |
| 2023-09-08 |
0.0421 EUR |
422,810.1342 ARPA |
0.0423 EUR |
0.0416 EUR |
0.0428 EUR |
0.0422 EUR |
| 2023-09-07 |
0.0421 EUR |
1,666,212.0944 ARPA |
0.0429 EUR |
0.0413 EUR |
0.0431 EUR |
0.0422 EUR |
| 2023-09-06 |
0.0415 EUR |
3,233,696.3910 ARPA |
0.0406 EUR |
0.0401 EUR |
0.0427 EUR |
0.0423 EUR |
| 2023-09-05 |
0.0403 EUR |
1,573,812.3630 ARPA |
0.0393 EUR |
0.0389 EUR |
0.0417 EUR |
0.0403 EUR |
| 2023-09-04 |
0.0392 EUR |
941,156.8738 ARPA |
0.0389 EUR |
0.0385 EUR |
0.0400 EUR |
0.0391 EUR |
| 2023-09-03 |
0.0385 EUR |
3,579,274.5379 ARPA |
0.0393 EUR |
0.0376 EUR |
0.0394 EUR |
0.0388 EUR |
| 2023-09-02 |
0.0423 EUR |
49,764,164.8614 ARPA |
0.0357 EUR |
0.0357 EUR |
0.0458 EUR |
0.0399 EUR |
| 2023-09-01 |
0.0361 EUR |
87,468.5878 ARPA |
0.0366 EUR |
0.0348 EUR |
0.0369 EUR |
0.0357 EUR |
| 2023-08-31 |
0.0377 EUR |
341,245.5208 ARPA |
0.0379 EUR |
0.0366 EUR |
0.0386 EUR |
0.0368 EUR |