Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
8.6630 EUR |
22,305.1596 AR |
8.1519 EUR |
7.8877 EUR |
9.2539 EUR |
9.2539 EUR |
| 2022-06-19 |
7.9010 EUR |
31,356.2798 AR |
7.5687 EUR |
7.1820 EUR |
8.3950 EUR |
8.1180 EUR |
| 2022-06-18 |
7.3157 EUR |
42,585.1945 AR |
7.7706 EUR |
6.8240 EUR |
7.9384 EUR |
7.5521 EUR |
| 2022-06-17 |
8.2134 EUR |
24,184.4144 AR |
8.1700 EUR |
7.6456 EUR |
8.6919 EUR |
7.7440 EUR |
| 2022-06-16 |
8.4828 EUR |
16,515.1062 AR |
9.3091 EUR |
7.9650 EUR |
9.4387 EUR |
8.2084 EUR |
| 2022-06-15 |
8.1372 EUR |
57,127.4389 AR |
8.3666 EUR |
7.3419 EUR |
9.4287 EUR |
9.2739 EUR |
| 2022-06-14 |
8.4642 EUR |
57,855.9330 AR |
8.7130 EUR |
7.9239 EUR |
9.2343 EUR |
8.1083 EUR |
| 2022-06-13 |
8.6766 EUR |
53,717.4121 AR |
9.6359 EUR |
8.0390 EUR |
9.7654 EUR |
8.5270 EUR |
| 2022-06-12 |
9.9501 EUR |
30,263.6591 AR |
10.5680 EUR |
9.4690 EUR |
10.5680 EUR |
9.8743 EUR |
| 2022-06-11 |
10.9664 EUR |
17,574.6017 AR |
11.8930 EUR |
10.3000 EUR |
11.9690 EUR |
10.6540 EUR |
| 2022-06-10 |
12.2857 EUR |
14,144.6218 AR |
12.3750 EUR |
11.8410 EUR |
12.7510 EUR |
12.0430 EUR |
| 2022-06-09 |
12.6825 EUR |
11,237.3532 AR |
12.8620 EUR |
12.2710 EUR |
13.2500 EUR |
12.4830 EUR |
| 2022-06-08 |
13.2580 EUR |
17,740.3031 AR |
13.0390 EUR |
12.5530 EUR |
13.6980 EUR |
13.2300 EUR |
| 2022-06-07 |
12.4218 EUR |
21,670.7872 AR |
12.1660 EUR |
11.4960 EUR |
13.1340 EUR |
12.7110 EUR |
| 2022-06-06 |
12.3470 EUR |
9,104.9582 AR |
11.8560 EUR |
11.8560 EUR |
12.9610 EUR |
12.1350 EUR |
| 2022-06-05 |
11.9124 EUR |
3,672.4416 AR |
11.9050 EUR |
11.5750 EUR |
12.1020 EUR |
11.9490 EUR |
| 2022-06-04 |
11.7638 EUR |
1,679.0926 AR |
11.7860 EUR |
11.2450 EUR |
12.0760 EUR |
11.9710 EUR |
| 2022-06-03 |
11.7235 EUR |
4,581.7936 AR |
12.3600 EUR |
11.3360 EUR |
12.3600 EUR |
11.7600 EUR |
| 2022-06-02 |
12.1424 EUR |
12,898.1897 AR |
12.1860 EUR |
11.8320 EUR |
12.3540 EUR |
12.2380 EUR |
| 2022-06-01 |
13.1973 EUR |
16,853.0776 AR |
14.1000 EUR |
12.1540 EUR |
14.2630 EUR |
12.1990 EUR |
| 2022-05-31 |
14.3743 EUR |
15,964.3699 AR |
14.2360 EUR |
13.3670 EUR |
15.3020 EUR |
14.3720 EUR |
| 2022-05-30 |
13.7883 EUR |
17,431.1057 AR |
12.4130 EUR |
12.3290 EUR |
14.4220 EUR |
14.0660 EUR |
| 2022-05-29 |
12.1948 EUR |
4,880.1238 AR |
12.2740 EUR |
11.8020 EUR |
12.5740 EUR |
12.2720 EUR |
| 2022-05-28 |
12.1476 EUR |
6,049.3189 AR |
12.1660 EUR |
11.9880 EUR |
12.6120 EUR |
12.1460 EUR |
| 2022-05-27 |
12.1360 EUR |
13,642.3205 AR |
12.9350 EUR |
11.4870 EUR |
13.1370 EUR |
12.3800 EUR |
| 2022-05-26 |
12.9773 EUR |
23,008.8988 AR |
13.5820 EUR |
12.0880 EUR |
13.9810 EUR |
13.2160 EUR |
| 2022-05-25 |
14.1472 EUR |
12,134.7274 AR |
13.6480 EUR |
13.4450 EUR |
14.7090 EUR |
13.7290 EUR |
| 2022-05-24 |
13.4996 EUR |
8,143.8034 AR |
13.9590 EUR |
12.7630 EUR |
14.3290 EUR |
13.6110 EUR |
| 2022-05-23 |
14.5865 EUR |
10,381.6774 AR |
14.8540 EUR |
13.6980 EUR |
15.3750 EUR |
13.7420 EUR |
| 2022-05-22 |
14.6893 EUR |
11,119.2607 AR |
14.3180 EUR |
14.0380 EUR |
15.1220 EUR |
14.9290 EUR |
| 2022-05-21 |
13.9197 EUR |
4,124.3274 AR |
13.8990 EUR |
13.2850 EUR |
14.4360 EUR |
14.0910 EUR |
| 2022-05-20 |
14.1803 EUR |
6,413.8177 AR |
14.6270 EUR |
13.5110 EUR |
14.9780 EUR |
13.8090 EUR |
| 2022-05-19 |
13.7930 EUR |
19,042.5994 AR |
13.6250 EUR |
13.0770 EUR |
14.8580 EUR |
14.3770 EUR |
| 2022-05-18 |
14.3159 EUR |
10,230.1081 AR |
14.8550 EUR |
13.5000 EUR |
15.2600 EUR |
13.9140 EUR |
| 2022-05-17 |
14.9957 EUR |
19,268.9758 AR |
14.9380 EUR |
14.0180 EUR |
15.7170 EUR |
15.0910 EUR |
| 2022-05-16 |
16.3168 EUR |
22,003.7659 AR |
18.0680 EUR |
14.8000 EUR |
18.1170 EUR |
14.8030 EUR |
| 2022-05-15 |
16.5136 EUR |
26,645.6420 AR |
14.9250 EUR |
14.1550 EUR |
18.9060 EUR |
18.1910 EUR |
| 2022-05-14 |
13.2455 EUR |
25,180.4027 AR |
13.2430 EUR |
12.4740 EUR |
14.4000 EUR |
13.8270 EUR |
| 2022-05-13 |
13.9796 EUR |
36,713.0842 AR |
14.4450 EUR |
12.8180 EUR |
15.7220 EUR |
13.3540 EUR |
| 2022-05-12 |
11.9765 EUR |
79,935.6608 AR |
14.1170 EUR |
9.0000 EUR |
15.9230 EUR |
13.5030 EUR |
| 2022-05-11 |
15.3238 EUR |
78,207.1434 AR |
17.0670 EUR |
12.9960 EUR |
18.1400 EUR |
14.4060 EUR |
| 2022-05-10 |
17.4566 EUR |
37,028.1197 AR |
16.1230 EUR |
15.0470 EUR |
19.3110 EUR |
16.2580 EUR |
| 2022-05-09 |
17.3028 EUR |
34,402.5257 AR |
18.8310 EUR |
15.7080 EUR |
19.4090 EUR |
16.5770 EUR |
| 2022-05-08 |
19.0005 EUR |
19,429.3529 AR |
19.3170 EUR |
18.3840 EUR |
19.4940 EUR |
18.6790 EUR |
| 2022-05-07 |
19.6969 EUR |
16,795.7837 AR |
20.8870 EUR |
18.9690 EUR |
20.9490 EUR |
19.3190 EUR |
| 2022-05-06 |
20.9051 EUR |
14,043.5277 AR |
21.5170 EUR |
20.0810 EUR |
21.6890 EUR |
21.2250 EUR |
| 2022-05-05 |
22.2183 EUR |
23,313.7870 AR |
25.0000 EUR |
21.0670 EUR |
25.3510 EUR |
21.1400 EUR |
| 2022-05-04 |
23.7902 EUR |
15,040.3808 AR |
23.0420 EUR |
22.5660 EUR |
24.9240 EUR |
24.7620 EUR |
| 2022-05-03 |
23.5804 EUR |
6,820.1057 AR |
23.5110 EUR |
23.0030 EUR |
24.3510 EUR |
23.0510 EUR |
| 2022-05-02 |
22.9222 EUR |
7,990.9845 AR |
23.8550 EUR |
21.8630 EUR |
24.1220 EUR |
23.5380 EUR |