Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
4.9856 EUR |
5,640.4785 AR |
4.9705 EUR |
4.8000 EUR |
5.1988 EUR |
4.8328 EUR |
| 2025-06-16 |
5.1224 EUR |
2,182.0384 AR |
5.1322 EUR |
5.0944 EUR |
5.4994 EUR |
5.3023 EUR |
| 2025-06-15 |
5.2341 EUR |
2,855.4882 AR |
5.3087 EUR |
5.1338 EUR |
5.3915 EUR |
5.1690 EUR |
| 2025-06-14 |
5.2481 EUR |
1,862.7823 AR |
5.3244 EUR |
5.2531 EUR |
5.3882 EUR |
5.3240 EUR |
| 2025-06-13 |
5.2854 EUR |
28,088.6839 AR |
5.5100 EUR |
5.1352 EUR |
5.5100 EUR |
5.2471 EUR |
| 2025-06-12 |
5.8803 EUR |
30,138.4850 AR |
6.0387 EUR |
5.7060 EUR |
6.0387 EUR |
5.8000 EUR |
| 2025-06-11 |
6.2851 EUR |
16,079.4481 AR |
6.4736 EUR |
6.0341 EUR |
6.5283 EUR |
6.0738 EUR |
| 2025-06-10 |
5.8704 EUR |
6,981.1985 AR |
5.9834 EUR |
5.9514 EUR |
6.0993 EUR |
5.9714 EUR |
| 2025-06-09 |
5.7533 EUR |
13,263.5809 AR |
5.5102 EUR |
5.4576 EUR |
6.0087 EUR |
5.9952 EUR |
| 2025-06-08 |
5.5312 EUR |
16,293.8006 AR |
5.5565 EUR |
5.4500 EUR |
5.6752 EUR |
5.5626 EUR |
| 2025-06-07 |
5.3869 EUR |
5,535.6961 AR |
5.2542 EUR |
5.2542 EUR |
5.5149 EUR |
5.4940 EUR |
| 2025-06-06 |
5.2990 EUR |
17,256.4229 AR |
5.1743 EUR |
5.1743 EUR |
5.4280 EUR |
5.2317 EUR |
| 2025-06-05 |
5.3857 EUR |
18,442.0311 AR |
5.6800 EUR |
5.0570 EUR |
5.7137 EUR |
5.2132 EUR |
| 2025-06-04 |
5.8615 EUR |
9,683.1711 AR |
5.9619 EUR |
5.7141 EUR |
6.0084 EUR |
5.7166 EUR |
| 2025-06-03 |
5.9034 EUR |
23,363.9844 AR |
5.7800 EUR |
5.7028 EUR |
6.0909 EUR |
5.9177 EUR |
| 2025-06-02 |
5.5785 EUR |
9,602.9745 AR |
5.7615 EUR |
5.4910 EUR |
5.7615 EUR |
5.6401 EUR |
| 2025-06-01 |
5.6725 EUR |
2,233.0612 AR |
5.6661 EUR |
5.5093 EUR |
5.8012 EUR |
5.7166 EUR |
| 2025-05-31 |
5.5600 EUR |
17,327.2159 AR |
5.4500 EUR |
5.2884 EUR |
5.7074 EUR |
5.6786 EUR |
| 2025-05-30 |
6.0126 EUR |
35,461.8001 AR |
6.3140 EUR |
5.5400 EUR |
6.3281 EUR |
5.5400 EUR |
| 2025-05-29 |
6.6207 EUR |
9,604.3350 AR |
6.6322 EUR |
6.3000 EUR |
6.8817 EUR |
6.3968 EUR |
| 2025-05-28 |
6.5671 EUR |
19,489.0005 AR |
6.5843 EUR |
6.3987 EUR |
6.7523 EUR |
6.4895 EUR |
| 2025-05-27 |
6.5503 EUR |
28,299.0583 AR |
6.3383 EUR |
6.1869 EUR |
6.7726 EUR |
6.6295 EUR |
| 2025-05-26 |
6.4371 EUR |
20,137.1087 AR |
6.5299 EUR |
6.3220 EUR |
6.6309 EUR |
6.3621 EUR |
| 2025-05-25 |
6.2677 EUR |
21,699.8495 AR |
6.3135 EUR |
6.1800 EUR |
6.3527 EUR |
6.2817 EUR |
| 2025-05-24 |
6.4306 EUR |
21,156.2170 AR |
6.3153 EUR |
6.3153 EUR |
6.4917 EUR |
6.3589 EUR |
| 2025-05-23 |
6.8687 EUR |
66,751.5133 AR |
7.1222 EUR |
6.4951 EUR |
7.2942 EUR |
6.6381 EUR |
| 2025-05-22 |
6.9305 EUR |
97,611.8533 AR |
6.7428 EUR |
6.7428 EUR |
7.1731 EUR |
7.1336 EUR |
| 2025-05-21 |
6.4995 EUR |
44,108.6861 AR |
6.5319 EUR |
6.2904 EUR |
6.7840 EUR |
6.5825 EUR |
| 2025-05-20 |
6.5010 EUR |
22,889.8389 AR |
6.5307 EUR |
6.3000 EUR |
6.7211 EUR |
6.5073 EUR |
| 2025-05-19 |
6.4235 EUR |
37,497.3914 AR |
6.8903 EUR |
6.2042 EUR |
6.9095 EUR |
6.4443 EUR |
| 2025-05-18 |
6.6613 EUR |
18,710.1039 AR |
6.4137 EUR |
6.3566 EUR |
6.9524 EUR |
6.5149 EUR |
| 2025-05-17 |
6.5405 EUR |
12,099.4857 AR |
6.5741 EUR |
6.3286 EUR |
6.5925 EUR |
6.4522 EUR |
| 2025-05-16 |
6.8232 EUR |
13,231.2580 AR |
6.8034 EUR |
6.6982 EUR |
6.9690 EUR |
6.7508 EUR |
| 2025-05-15 |
6.9503 EUR |
46,435.4217 AR |
7.3736 EUR |
6.6482 EUR |
7.4343 EUR |
6.6685 EUR |
| 2025-05-14 |
7.7051 EUR |
34,554.8009 AR |
7.6837 EUR |
7.3067 EUR |
7.9628 EUR |
7.4138 EUR |
| 2025-05-13 |
7.3263 EUR |
16,206.0311 AR |
7.0976 EUR |
6.8122 EUR |
7.7503 EUR |
7.6915 EUR |
| 2025-05-12 |
7.4467 EUR |
35,891.2689 AR |
7.3010 EUR |
7.2274 EUR |
7.7309 EUR |
7.2344 EUR |
| 2025-05-11 |
7.5569 EUR |
37,278.3002 AR |
7.6958 EUR |
7.1261 EUR |
7.8445 EUR |
7.2462 EUR |
| 2025-05-10 |
7.3162 EUR |
51,624.4099 AR |
7.2351 EUR |
7.0900 EUR |
7.6972 EUR |
7.6646 EUR |
| 2025-05-09 |
7.2091 EUR |
49,001.2702 AR |
6.8542 EUR |
6.8459 EUR |
7.5184 EUR |
7.2291 EUR |
| 2025-05-08 |
6.5192 EUR |
50,719.6829 AR |
6.0944 EUR |
6.0540 EUR |
6.8117 EUR |
6.7404 EUR |
| 2025-05-07 |
5.9092 EUR |
8,279.8840 AR |
6.0579 EUR |
5.8421 EUR |
6.0632 EUR |
5.9824 EUR |
| 2025-05-06 |
6.0102 EUR |
8,814.0419 AR |
6.2288 EUR |
5.8361 EUR |
6.2288 EUR |
5.8672 EUR |
| 2025-05-05 |
6.2422 EUR |
14,945.7518 AR |
6.3973 EUR |
6.0554 EUR |
6.4795 EUR |
6.2727 EUR |
| 2025-05-04 |
6.4515 EUR |
23,968.9922 AR |
6.3799 EUR |
6.2717 EUR |
6.7444 EUR |
6.3099 EUR |
| 2025-05-03 |
6.5566 EUR |
72,412.0396 AR |
7.1673 EUR |
6.2713 EUR |
7.2056 EUR |
6.3979 EUR |
| 2025-05-02 |
6.9249 EUR |
94,711.1324 AR |
6.5832 EUR |
6.5436 EUR |
7.1051 EUR |
6.9521 EUR |
| 2025-05-01 |
6.2159 EUR |
42,160.8743 AR |
6.2032 EUR |
6.0410 EUR |
6.7517 EUR |
6.7299 EUR |
| 2025-04-30 |
5.9165 EUR |
8,364.5254 AR |
5.9327 EUR |
5.6999 EUR |
6.1504 EUR |
6.0760 EUR |
| 2025-04-29 |
6.2599 EUR |
9,421.0632 AR |
6.4000 EUR |
6.0860 EUR |
6.4000 EUR |
6.1950 EUR |