Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-07 |
4.7463 EUR |
159,009.3371 AR |
4.9312 EUR |
4.7052 EUR |
5.5061 EUR |
5.1001 EUR |
| 2025-11-06 |
4.1499 EUR |
145,013.4443 AR |
3.7194 EUR |
3.5661 EUR |
4.8249 EUR |
4.6415 EUR |
| 2025-11-05 |
3.6954 EUR |
60,706.4273 AR |
3.6412 EUR |
3.4844 EUR |
3.9821 EUR |
3.5977 EUR |
| 2025-11-04 |
3.5839 EUR |
94,617.6826 AR |
3.2791 EUR |
3.2487 EUR |
3.9249 EUR |
3.6662 EUR |
| 2025-11-03 |
3.4523 EUR |
129,371.3109 AR |
3.6538 EUR |
3.1000 EUR |
3.6623 EUR |
3.2459 EUR |
| 2025-11-02 |
3.7754 EUR |
527,874.6275 AR |
3.8627 EUR |
3.5900 EUR |
4.0725 EUR |
3.6361 EUR |
| 2025-11-01 |
3.2562 EUR |
240,380.1468 AR |
3.0592 EUR |
3.0553 EUR |
3.6095 EUR |
3.5853 EUR |
| 2025-10-31 |
3.0703 EUR |
164,866.7891 AR |
3.0832 EUR |
2.9798 EUR |
3.1561 EUR |
3.0343 EUR |
| 2025-10-30 |
3.2106 EUR |
317,811.8216 AR |
3.3316 EUR |
2.9422 EUR |
3.3859 EUR |
3.0493 EUR |
| 2025-10-29 |
3.3518 EUR |
175,522.1181 AR |
3.3110 EUR |
3.2709 EUR |
3.4465 EUR |
3.4385 EUR |
| 2025-10-28 |
3.6918 EUR |
16,413.3963 AR |
3.6500 EUR |
3.4737 EUR |
3.6574 EUR |
3.4737 EUR |
| 2025-10-27 |
3.6939 EUR |
53,214.9695 AR |
3.4881 EUR |
3.4150 EUR |
3.9600 EUR |
3.7378 EUR |
| 2025-10-26 |
3.3326 EUR |
11,526.2530 AR |
3.2915 EUR |
3.2242 EUR |
3.3775 EUR |
3.3201 EUR |
| 2025-10-25 |
3.2637 EUR |
4,252.3723 AR |
3.2800 EUR |
3.2200 EUR |
3.3077 EUR |
3.2867 EUR |
| 2025-10-24 |
3.3418 EUR |
10,832.9186 AR |
3.4255 EUR |
3.2813 EUR |
3.4455 EUR |
3.3154 EUR |
| 2025-10-23 |
3.3195 EUR |
23,327.4255 AR |
3.2588 EUR |
3.2588 EUR |
3.4355 EUR |
3.4195 EUR |
| 2025-10-22 |
3.3084 EUR |
17,955.2658 AR |
3.3642 EUR |
3.1925 EUR |
3.4498 EUR |
3.2842 EUR |
| 2025-10-21 |
3.4396 EUR |
45,080.3924 AR |
3.4558 EUR |
3.2913 EUR |
3.8599 EUR |
3.6020 EUR |
| 2025-10-20 |
3.4630 EUR |
37,572.3538 AR |
3.3953 EUR |
3.3357 EUR |
3.5332 EUR |
3.5332 EUR |
| 2025-10-19 |
3.4274 EUR |
11,909.8552 AR |
3.3440 EUR |
3.2927 EUR |
3.5172 EUR |
3.4347 EUR |
| 2025-10-18 |
3.3899 EUR |
13,047.4426 AR |
3.3553 EUR |
3.3187 EUR |
3.4639 EUR |
3.3596 EUR |
| 2025-10-17 |
3.3481 EUR |
21,666.8097 AR |
3.5045 EUR |
3.1927 EUR |
3.5192 EUR |
3.3001 EUR |
| 2025-10-16 |
3.6131 EUR |
10,917.8003 AR |
3.7408 EUR |
3.4929 EUR |
3.7728 EUR |
3.5117 EUR |
| 2025-10-15 |
3.8079 EUR |
8,584.0987 AR |
4.1992 EUR |
3.6672 EUR |
4.1992 EUR |
3.6672 EUR |
| 2025-10-14 |
3.9131 EUR |
6,438.0666 AR |
4.1580 EUR |
3.6800 EUR |
4.2999 EUR |
3.9534 EUR |
| 2025-10-13 |
3.9939 EUR |
9,238.8820 AR |
3.9540 EUR |
3.8055 EUR |
4.3999 EUR |
4.3000 EUR |
| 2025-10-12 |
3.7966 EUR |
8,397.7961 AR |
3.5401 EUR |
3.5000 EUR |
4.1208 EUR |
4.0192 EUR |
| 2025-10-11 |
3.6093 EUR |
29,563.8318 AR |
3.8000 EUR |
3.5100 EUR |
4.1000 EUR |
3.6500 EUR |
| 2025-10-10 |
4.8916 EUR |
21,824.5230 AR |
4.9613 EUR |
4.6608 EUR |
5.1254 EUR |
4.6743 EUR |
| 2025-10-09 |
4.9586 EUR |
13,570.3067 AR |
5.1060 EUR |
4.8111 EUR |
5.1060 EUR |
4.9471 EUR |
| 2025-10-08 |
5.0290 EUR |
13,099.0770 AR |
5.0024 EUR |
4.9828 EUR |
5.2400 EUR |
5.2400 EUR |
| 2025-10-07 |
5.1168 EUR |
12,844.2225 AR |
5.2099 EUR |
4.9200 EUR |
5.2541 EUR |
5.0749 EUR |
| 2025-10-06 |
5.1767 EUR |
38,787.9514 AR |
5.1615 EUR |
5.1143 EUR |
5.2886 EUR |
5.2542 EUR |
| 2025-10-05 |
5.2082 EUR |
28,200.8432 AR |
5.0128 EUR |
5.0128 EUR |
5.3171 EUR |
5.1373 EUR |
| 2025-10-04 |
5.1388 EUR |
18,077.1911 AR |
5.1800 EUR |
4.8801 EUR |
5.1800 EUR |
4.9198 EUR |
| 2025-10-03 |
5.1570 EUR |
30,825.6320 AR |
5.2196 EUR |
5.0017 EUR |
5.4824 EUR |
5.1974 EUR |
| 2025-10-02 |
5.1741 EUR |
47,012.0347 AR |
5.0862 EUR |
5.0431 EUR |
5.2942 EUR |
5.2150 EUR |
| 2025-10-01 |
4.9215 EUR |
53,052.6326 AR |
4.6657 EUR |
4.6090 EUR |
5.1011 EUR |
5.0814 EUR |
| 2025-09-30 |
4.6530 EUR |
14,785.3648 AR |
4.7844 EUR |
4.5600 EUR |
4.8351 EUR |
4.7090 EUR |
| 2025-09-29 |
4.8028 EUR |
21,558.2510 AR |
4.8406 EUR |
4.6926 EUR |
4.8764 EUR |
4.8662 EUR |
| 2025-09-28 |
4.8063 EUR |
6,330.0193 AR |
4.8567 EUR |
4.7488 EUR |
4.8830 EUR |
4.8823 EUR |
| 2025-09-27 |
4.8836 EUR |
5,448.5193 AR |
4.9610 EUR |
4.8398 EUR |
4.9610 EUR |
4.8575 EUR |
| 2025-09-26 |
4.8144 EUR |
7,329.4614 AR |
4.7800 EUR |
4.7354 EUR |
4.8924 EUR |
4.8550 EUR |
| 2025-09-25 |
4.9050 EUR |
20,959.2244 AR |
5.0300 EUR |
4.6826 EUR |
5.0300 EUR |
4.8153 EUR |
| 2025-09-24 |
5.0339 EUR |
3,634.7225 AR |
5.0313 EUR |
4.8800 EUR |
5.1699 EUR |
5.1001 EUR |
| 2025-09-23 |
5.0689 EUR |
20,439.4278 AR |
5.1575 EUR |
4.9897 EUR |
5.2180 EUR |
5.0229 EUR |
| 2025-09-22 |
5.2594 EUR |
60,461.8964 AR |
5.6900 EUR |
4.9424 EUR |
5.6900 EUR |
5.1078 EUR |
| 2025-09-21 |
5.7906 EUR |
35,617.8766 AR |
5.8180 EUR |
5.6534 EUR |
5.8830 EUR |
5.7463 EUR |
| 2025-09-20 |
5.7832 EUR |
33,336.5395 AR |
5.7417 EUR |
5.7219 EUR |
5.8918 EUR |
5.7575 EUR |
| 2025-09-19 |
6.0274 EUR |
27,848.5997 AR |
6.1755 EUR |
5.7700 EUR |
6.2225 EUR |
5.7900 EUR |