Identifier on Bitvavo: ARPA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
0.0485 EUR |
5,866,227.9925 ARPA |
0.0477 EUR |
0.0441 EUR |
0.0530 EUR |
0.0457 EUR |
| 2023-11-17 |
0.0478 EUR |
1,777,882.2988 ARPA |
0.0466 EUR |
0.0436 EUR |
0.0519 EUR |
0.0480 EUR |
| 2023-11-16 |
0.0478 EUR |
599,010.1231 ARPA |
0.0476 EUR |
0.0450 EUR |
0.0495 EUR |
0.0463 EUR |
| 2023-11-15 |
0.0469 EUR |
677,902.6180 ARPA |
0.0468 EUR |
0.0431 EUR |
0.0475 EUR |
0.0473 EUR |
| 2023-11-14 |
0.0455 EUR |
637,241.2335 ARPA |
0.0443 EUR |
0.0430 EUR |
0.0471 EUR |
0.0468 EUR |
| 2023-11-13 |
0.0471 EUR |
216,283.8325 ARPA |
0.0484 EUR |
0.0450 EUR |
0.0490 EUR |
0.0451 EUR |
| 2023-11-12 |
0.0480 EUR |
244,120.4131 ARPA |
0.0475 EUR |
0.0463 EUR |
0.0499 EUR |
0.0476 EUR |
| 2023-11-11 |
0.0479 EUR |
734,883.6113 ARPA |
0.0468 EUR |
0.0456 EUR |
0.0493 EUR |
0.0479 EUR |
| 2023-11-10 |
0.0455 EUR |
169,140.9228 ARPA |
0.0450 EUR |
0.0440 EUR |
0.0465 EUR |
0.0462 EUR |
| 2023-11-09 |
0.0447 EUR |
876,981.9677 ARPA |
0.0460 EUR |
0.0410 EUR |
0.0483 EUR |
0.0441 EUR |
| 2023-11-08 |
0.0467 EUR |
401,079.1871 ARPA |
0.0463 EUR |
0.0459 EUR |
0.0472 EUR |
0.0465 EUR |
| 2023-11-07 |
0.0460 EUR |
720,443.7431 ARPA |
0.0461 EUR |
0.0442 EUR |
0.0470 EUR |
0.0463 EUR |
| 2023-11-06 |
0.0455 EUR |
311,252.5916 ARPA |
0.0449 EUR |
0.0442 EUR |
0.0465 EUR |
0.0463 EUR |
| 2023-11-05 |
0.0451 EUR |
701,969.9540 ARPA |
0.0445 EUR |
0.0441 EUR |
0.0459 EUR |
0.0448 EUR |
| 2023-11-04 |
0.0444 EUR |
571,025.6415 ARPA |
0.0440 EUR |
0.0436 EUR |
0.0451 EUR |
0.0444 EUR |
| 2023-11-03 |
0.0428 EUR |
713,314.2359 ARPA |
0.0436 EUR |
0.0420 EUR |
0.0439 EUR |
0.0439 EUR |
| 2023-11-02 |
0.0464 EUR |
1,716,751.2025 ARPA |
0.0476 EUR |
0.0433 EUR |
0.0479 EUR |
0.0437 EUR |
| 2023-11-01 |
0.0467 EUR |
1,095,649.9314 ARPA |
0.0448 EUR |
0.0443 EUR |
0.0480 EUR |
0.0475 EUR |
| 2023-10-31 |
0.0455 EUR |
2,173,039.9435 ARPA |
0.0472 EUR |
0.0434 EUR |
0.0478 EUR |
0.0441 EUR |
| 2023-10-30 |
0.0484 EUR |
19,329,414.6530 ARPA |
0.0448 EUR |
0.0446 EUR |
0.0588 EUR |
0.0469 EUR |
| 2023-10-29 |
0.0456 EUR |
165,619.9910 ARPA |
0.0444 EUR |
0.0444 EUR |
0.0460 EUR |
0.0450 EUR |
| 2023-10-28 |
0.0438 EUR |
478,187.3121 ARPA |
0.0439 EUR |
0.0425 EUR |
0.0447 EUR |
0.0443 EUR |
| 2023-10-27 |
0.0437 EUR |
255,354.7152 ARPA |
0.0436 EUR |
0.0429 EUR |
0.0442 EUR |
0.0434 EUR |
| 2023-10-26 |
0.0441 EUR |
409,196.8024 ARPA |
0.0439 EUR |
0.0424 EUR |
0.0460 EUR |
0.0445 EUR |
| 2023-10-25 |
0.0436 EUR |
73,981.1196 ARPA |
0.0432 EUR |
0.0426 EUR |
0.0444 EUR |
0.0435 EUR |
| 2023-10-24 |
0.0423 EUR |
177,124.6418 ARPA |
0.0418 EUR |
0.0410 EUR |
0.0450 EUR |
0.0425 EUR |
| 2023-10-23 |
0.0409 EUR |
1,336,777.6843 ARPA |
0.0405 EUR |
0.0397 EUR |
0.0415 EUR |
0.0415 EUR |
| 2023-10-22 |
0.0393 EUR |
3,100.0354 ARPA |
0.0391 EUR |
0.0391 EUR |
0.0399 EUR |
0.0392 EUR |
| 2023-10-21 |
0.0390 EUR |
110,129.2682 ARPA |
0.0379 EUR |
0.0374 EUR |
0.0399 EUR |
0.0394 EUR |
| 2023-10-20 |
0.0379 EUR |
343,685.6015 ARPA |
0.0373 EUR |
0.0372 EUR |
0.0387 EUR |
0.0379 EUR |
| 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 |