Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-23 |
26.1869 EUR |
1,452.6092 AR |
26.4310 EUR |
25.8410 EUR |
26.5880 EUR |
25.9710 EUR |
| 2022-04-22 |
26.4544 EUR |
7,002.6519 AR |
26.0500 EUR |
25.9180 EUR |
26.9620 EUR |
26.1860 EUR |
| 2022-04-21 |
27.0239 EUR |
7,951.1482 AR |
27.4940 EUR |
25.4980 EUR |
28.1710 EUR |
26.0010 EUR |
| 2022-04-20 |
28.5030 EUR |
9,300.8973 AR |
28.6570 EUR |
27.2820 EUR |
29.3180 EUR |
27.5210 EUR |
| 2022-04-19 |
28.3360 EUR |
3,996.5308 AR |
28.2340 EUR |
27.3150 EUR |
29.0600 EUR |
28.6660 EUR |
| 2022-04-18 |
26.8749 EUR |
5,063.3240 AR |
26.5750 EUR |
25.7500 EUR |
27.8750 EUR |
27.6790 EUR |
| 2022-04-17 |
27.8035 EUR |
1,071.3680 AR |
27.4900 EUR |
27.2280 EUR |
28.1290 EUR |
27.2280 EUR |
| 2022-04-16 |
27.7759 EUR |
6,806.3958 AR |
28.0750 EUR |
27.1640 EUR |
28.2680 EUR |
27.6200 EUR |
| 2022-04-15 |
27.9608 EUR |
5,317.5130 AR |
28.0240 EUR |
27.6390 EUR |
28.4510 EUR |
27.9520 EUR |
| 2022-04-14 |
28.1969 EUR |
5,607.3000 AR |
29.1650 EUR |
27.5370 EUR |
29.6010 EUR |
28.0470 EUR |
| 2022-04-13 |
28.8944 EUR |
9,364.6601 AR |
29.3550 EUR |
27.9190 EUR |
29.5420 EUR |
29.0470 EUR |
| 2022-04-12 |
29.0270 EUR |
7,836.1007 AR |
27.5500 EUR |
27.4700 EUR |
30.1000 EUR |
28.6150 EUR |
| 2022-04-11 |
28.8852 EUR |
16,525.3620 AR |
31.1300 EUR |
26.8530 EUR |
32.0730 EUR |
27.4010 EUR |
| 2022-04-10 |
31.8085 EUR |
3,047.0622 AR |
31.6410 EUR |
31.1060 EUR |
32.4060 EUR |
31.3610 EUR |
| 2022-04-09 |
31.5285 EUR |
2,656.9206 AR |
30.7420 EUR |
30.7080 EUR |
32.1060 EUR |
31.5060 EUR |
| 2022-04-08 |
31.8504 EUR |
8,821.8554 AR |
31.4730 EUR |
30.2840 EUR |
32.7480 EUR |
30.4290 EUR |
| 2022-04-07 |
30.9587 EUR |
11,313.2975 AR |
30.1570 EUR |
29.5000 EUR |
31.6600 EUR |
31.5480 EUR |
| 2022-04-06 |
31.9879 EUR |
19,009.5334 AR |
33.6370 EUR |
30.0630 EUR |
33.9650 EUR |
30.6490 EUR |
| 2022-04-05 |
34.5445 EUR |
7,410.9953 AR |
35.6180 EUR |
33.7440 EUR |
36.1150 EUR |
34.0100 EUR |
| 2022-04-04 |
35.1645 EUR |
22,089.6931 AR |
36.9850 EUR |
33.7500 EUR |
36.9850 EUR |
35.5450 EUR |
| 2022-04-03 |
36.7399 EUR |
13,809.2013 AR |
35.6130 EUR |
34.7500 EUR |
37.7580 EUR |
36.9250 EUR |
| 2022-04-02 |
36.0744 EUR |
11,496.0309 AR |
35.5700 EUR |
34.9410 EUR |
37.3940 EUR |
35.7770 EUR |
| 2022-04-01 |
34.5765 EUR |
15,405.5571 AR |
33.2070 EUR |
31.4720 EUR |
36.1050 EUR |
35.7960 EUR |
| 2022-03-31 |
34.3455 EUR |
19,560.0802 AR |
34.5650 EUR |
32.0800 EUR |
36.6070 EUR |
33.2810 EUR |
| 2022-03-30 |
34.9566 EUR |
16,084.6487 AR |
35.1890 EUR |
32.9830 EUR |
36.9970 EUR |
34.9410 EUR |
| 2022-03-29 |
35.3580 EUR |
18,279.3202 AR |
33.8070 EUR |
33.8070 EUR |
36.5540 EUR |
35.4910 EUR |
| 2022-03-28 |
34.8267 EUR |
31,927.5192 AR |
34.2010 EUR |
33.3440 EUR |
36.6660 EUR |
33.9590 EUR |
| 2022-03-27 |
32.8023 EUR |
12,728.2223 AR |
31.9170 EUR |
31.0660 EUR |
34.2050 EUR |
34.2050 EUR |
| 2022-03-26 |
31.5285 EUR |
13,581.6810 AR |
31.2140 EUR |
30.5540 EUR |
32.7920 EUR |
32.3380 EUR |
| 2022-03-25 |
30.4063 EUR |
18,469.3420 AR |
29.8880 EUR |
29.2640 EUR |
31.4600 EUR |
30.7410 EUR |
| 2022-03-24 |
30.0021 EUR |
11,081.8452 AR |
29.8560 EUR |
29.4650 EUR |
30.5100 EUR |
29.7500 EUR |
| 2022-03-23 |
29.3931 EUR |
12,722.3149 AR |
29.0520 EUR |
28.6000 EUR |
30.4390 EUR |
29.8160 EUR |
| 2022-03-22 |
30.1374 EUR |
7,896.5984 AR |
29.5820 EUR |
29.1110 EUR |
31.0380 EUR |
29.2070 EUR |
| 2022-03-21 |
29.5874 EUR |
7,690.3276 AR |
29.3750 EUR |
28.4400 EUR |
30.3400 EUR |
29.4840 EUR |
| 2022-03-20 |
29.6375 EUR |
12,943.7933 AR |
30.5880 EUR |
29.1650 EUR |
31.0350 EUR |
29.5300 EUR |
| 2022-03-19 |
31.6566 EUR |
7,756.0111 AR |
30.8380 EUR |
30.4010 EUR |
33.0490 EUR |
30.5920 EUR |
| 2022-03-18 |
30.7971 EUR |
8,827.2843 AR |
30.3700 EUR |
30.0700 EUR |
31.7000 EUR |
30.6130 EUR |
| 2022-03-17 |
30.2113 EUR |
8,269.3338 AR |
30.5150 EUR |
29.2360 EUR |
31.5180 EUR |
30.3510 EUR |
| 2022-03-16 |
29.3864 EUR |
27,005.0105 AR |
27.4200 EUR |
27.1180 EUR |
30.8680 EUR |
30.7850 EUR |
| 2022-03-15 |
27.6358 EUR |
8,711.3551 AR |
28.1900 EUR |
27.0000 EUR |
28.5500 EUR |
27.3840 EUR |
| 2022-03-14 |
28.1615 EUR |
11,938.3455 AR |
27.8740 EUR |
27.1890 EUR |
29.0750 EUR |
27.9420 EUR |
| 2022-03-13 |
28.1037 EUR |
8,763.7154 AR |
28.1310 EUR |
27.0890 EUR |
29.1830 EUR |
27.9750 EUR |
| 2022-03-12 |
28.8037 EUR |
4,671.2409 AR |
29.2020 EUR |
28.0760 EUR |
29.8710 EUR |
28.2360 EUR |
| 2022-03-11 |
28.7869 EUR |
15,328.4167 AR |
29.0990 EUR |
27.3720 EUR |
31.1130 EUR |
28.9850 EUR |
| 2022-03-10 |
30.5371 EUR |
17,794.7369 AR |
33.8430 EUR |
28.9060 EUR |
34.4330 EUR |
29.3540 EUR |
| 2022-03-09 |
33.2129 EUR |
30,049.5864 AR |
29.9000 EUR |
29.9000 EUR |
35.0000 EUR |
34.2850 EUR |
| 2022-03-08 |
29.1565 EUR |
14,284.6818 AR |
27.1870 EUR |
27.1870 EUR |
30.2670 EUR |
29.8340 EUR |
| 2022-03-07 |
27.0683 EUR |
13,650.5472 AR |
25.9280 EUR |
25.0880 EUR |
28.6590 EUR |
27.2850 EUR |
| 2022-03-06 |
26.3690 EUR |
5,618.5652 AR |
26.6790 EUR |
25.8600 EUR |
27.1440 EUR |
26.3880 EUR |
| 2022-03-05 |
26.2397 EUR |
7,177.0872 AR |
26.2500 EUR |
25.7230 EUR |
26.7830 EUR |
26.4880 EUR |