Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
29.5163 EUR |
14,842.7974 AR |
30.2850 EUR |
28.1560 EUR |
31.1990 EUR |
28.3850 EUR |
| 2022-03-01 |
28.3510 EUR |
34,521.7512 AR |
28.5840 EUR |
27.1520 EUR |
30.5000 EUR |
30.3170 EUR |
| 2022-02-28 |
27.3667 EUR |
32,550.4394 AR |
25.8090 EUR |
25.0450 EUR |
28.6920 EUR |
28.5190 EUR |
| 2022-02-27 |
25.8804 EUR |
24,228.7977 AR |
24.4190 EUR |
23.5470 EUR |
27.5520 EUR |
25.6990 EUR |
| 2022-02-26 |
25.2078 EUR |
8,102.4963 AR |
25.9000 EUR |
24.3990 EUR |
26.7500 EUR |
24.5520 EUR |
| 2022-02-25 |
24.9597 EUR |
12,161.2518 AR |
24.6370 EUR |
24.0510 EUR |
26.5710 EUR |
26.1570 EUR |
| 2022-02-24 |
21.6236 EUR |
24,376.7772 AR |
22.7990 EUR |
19.7190 EUR |
24.7960 EUR |
23.9080 EUR |
| 2022-02-23 |
24.1662 EUR |
13,972.0992 AR |
23.2330 EUR |
23.0000 EUR |
25.3080 EUR |
23.1090 EUR |
| 2022-02-22 |
22.5822 EUR |
20,458.1755 AR |
21.2570 EUR |
20.7140 EUR |
24.2010 EUR |
22.9320 EUR |
| 2022-02-21 |
22.7530 EUR |
21,134.0803 AR |
23.1070 EUR |
21.1550 EUR |
24.3800 EUR |
21.1820 EUR |
| 2022-02-20 |
23.3117 EUR |
14,165.4008 AR |
24.9860 EUR |
22.5700 EUR |
25.0650 EUR |
23.4130 EUR |
| 2022-02-19 |
24.8909 EUR |
14,299.9067 AR |
25.5140 EUR |
23.8830 EUR |
25.8750 EUR |
25.2650 EUR |
| 2022-02-18 |
26.1988 EUR |
8,415.6704 AR |
26.4680 EUR |
25.2190 EUR |
27.7080 EUR |
25.2700 EUR |
| 2022-02-17 |
27.9842 EUR |
14,143.3547 AR |
29.7450 EUR |
26.4090 EUR |
29.8790 EUR |
26.4510 EUR |
| 2022-02-16 |
30.1797 EUR |
7,999.9958 AR |
30.9230 EUR |
29.2530 EUR |
31.2770 EUR |
30.0930 EUR |
| 2022-02-15 |
30.2279 EUR |
10,474.9911 AR |
28.7660 EUR |
28.4500 EUR |
31.1090 EUR |
31.0410 EUR |
| 2022-02-14 |
28.0208 EUR |
9,526.9381 AR |
28.2620 EUR |
26.9070 EUR |
28.9540 EUR |
28.6910 EUR |
| 2022-02-13 |
29.1388 EUR |
7,665.0276 AR |
29.1790 EUR |
27.6650 EUR |
30.1060 EUR |
28.3410 EUR |
| 2022-02-12 |
29.1278 EUR |
16,239.1814 AR |
28.6000 EUR |
28.0330 EUR |
30.1920 EUR |
29.4350 EUR |
| 2022-02-11 |
29.9728 EUR |
25,102.5934 AR |
31.5620 EUR |
27.8740 EUR |
31.9220 EUR |
28.4820 EUR |
| 2022-02-10 |
32.6100 EUR |
41,478.2232 AR |
35.7530 EUR |
31.4740 EUR |
36.3000 EUR |
31.9970 EUR |
| 2022-02-09 |
33.8552 EUR |
36,815.1949 AR |
32.2200 EUR |
31.1440 EUR |
36.0000 EUR |
35.6040 EUR |
| 2022-02-08 |
32.4732 EUR |
39,717.1954 AR |
35.0000 EUR |
31.0000 EUR |
36.8830 EUR |
32.6190 EUR |
| 2022-02-07 |
34.5645 EUR |
33,218.0030 AR |
33.2950 EUR |
31.9370 EUR |
37.2490 EUR |
35.3200 EUR |
| 2022-02-06 |
32.7683 EUR |
19,950.0181 AR |
33.8790 EUR |
31.7580 EUR |
34.7380 EUR |
32.2970 EUR |
| 2022-02-05 |
34.8104 EUR |
9,619.9777 AR |
34.5570 EUR |
33.6470 EUR |
35.9970 EUR |
33.9280 EUR |
| 2022-02-04 |
32.5975 EUR |
19,452.7001 AR |
30.5010 EUR |
30.3720 EUR |
34.4230 EUR |
34.4000 EUR |
| 2022-02-03 |
30.5516 EUR |
13,519.8498 AR |
30.9200 EUR |
29.2390 EUR |
31.3710 EUR |
30.3820 EUR |
| 2022-02-02 |
33.8505 EUR |
17,806.3314 AR |
35.4980 EUR |
30.5850 EUR |
37.0000 EUR |
30.7490 EUR |
| 2022-02-01 |
35.4697 EUR |
13,084.8770 AR |
34.5260 EUR |
33.5280 EUR |
37.1340 EUR |
36.7680 EUR |
| 2022-01-31 |
34.4602 EUR |
30,880.4649 AR |
32.2720 EUR |
30.7960 EUR |
36.9820 EUR |
34.7390 EUR |
| 2022-01-30 |
32.8441 EUR |
23,778.2995 AR |
31.2310 EUR |
30.4560 EUR |
33.9980 EUR |
32.4210 EUR |
| 2022-01-29 |
29.9662 EUR |
8,258.9868 AR |
28.4240 EUR |
28.4240 EUR |
32.1200 EUR |
31.9350 EUR |
| 2022-01-28 |
27.6740 EUR |
9,451.1648 AR |
27.2910 EUR |
26.2280 EUR |
28.8550 EUR |
28.5530 EUR |
| 2022-01-27 |
26.8423 EUR |
9,480.3756 AR |
27.2140 EUR |
25.6830 EUR |
28.2160 EUR |
27.0050 EUR |
| 2022-01-26 |
28.7506 EUR |
16,347.1940 AR |
28.7930 EUR |
26.3730 EUR |
30.9990 EUR |
26.8760 EUR |
| 2022-01-25 |
28.3187 EUR |
18,260.0352 AR |
29.2100 EUR |
26.8280 EUR |
30.0400 EUR |
28.9990 EUR |
| 2022-01-24 |
27.2933 EUR |
20,790.9612 AR |
30.2280 EUR |
24.3090 EUR |
30.5360 EUR |
29.5800 EUR |
| 2022-01-23 |
29.4577 EUR |
10,390.1933 AR |
27.4480 EUR |
26.9950 EUR |
30.7180 EUR |
30.0120 EUR |
| 2022-01-22 |
27.4127 EUR |
37,504.9599 AR |
28.5290 EUR |
24.2110 EUR |
30.3960 EUR |
27.2950 EUR |
| 2022-01-21 |
33.6071 EUR |
18,058.0951 AR |
35.3390 EUR |
30.0000 EUR |
36.5020 EUR |
30.6920 EUR |
| 2022-01-20 |
37.0867 EUR |
10,921.5780 AR |
37.1300 EUR |
34.7000 EUR |
39.9800 EUR |
34.7000 EUR |
| 2022-01-19 |
38.3099 EUR |
6,128.4973 AR |
39.3710 EUR |
36.3010 EUR |
40.1460 EUR |
38.0300 EUR |
| 2022-01-18 |
40.0513 EUR |
4,894.5023 AR |
41.6470 EUR |
38.6100 EUR |
42.1130 EUR |
39.3440 EUR |
| 2022-01-17 |
40.6503 EUR |
14,920.7075 AR |
43.2950 EUR |
40.0000 EUR |
43.4050 EUR |
41.1470 EUR |
| 2022-01-16 |
43.1650 EUR |
5,623.2020 AR |
43.5590 EUR |
42.2540 EUR |
44.1990 EUR |
43.1260 EUR |
| 2022-01-15 |
44.1590 EUR |
3,504.5856 AR |
44.2100 EUR |
43.3000 EUR |
44.7880 EUR |
44.0590 EUR |
| 2022-01-14 |
43.8186 EUR |
5,146.4607 AR |
43.2560 EUR |
42.4030 EUR |
44.9250 EUR |
44.0470 EUR |
| 2022-01-13 |
45.0707 EUR |
12,530.4743 AR |
45.4990 EUR |
43.1320 EUR |
47.4200 EUR |
43.4300 EUR |
| 2022-01-12 |
44.7946 EUR |
12,006.0741 AR |
42.6260 EUR |
42.5520 EUR |
46.4990 EUR |
45.4900 EUR |