Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-18 |
6.1247 EUR |
12,419.3811 AR |
6.0799 EUR |
5.9962 EUR |
6.2500 EUR |
6.2018 EUR |
| 2025-09-17 |
5.8207 EUR |
19,877.9029 AR |
5.9079 EUR |
5.7147 EUR |
5.9390 EUR |
5.8457 EUR |
| 2025-09-16 |
5.9315 EUR |
22,845.5283 AR |
5.9479 EUR |
5.8085 EUR |
6.0156 EUR |
5.9502 EUR |
| 2025-09-15 |
6.0668 EUR |
49,940.2898 AR |
6.2321 EUR |
5.7983 EUR |
6.6000 EUR |
5.9128 EUR |
| 2025-09-14 |
6.2384 EUR |
46,465.9872 AR |
6.4778 EUR |
6.0700 EUR |
6.4778 EUR |
6.2192 EUR |
| 2025-09-13 |
6.4533 EUR |
24,487.5725 AR |
6.4730 EUR |
6.3177 EUR |
6.6609 EUR |
6.3822 EUR |
| 2025-09-12 |
6.1884 EUR |
6,142.9109 AR |
6.2369 EUR |
6.0800 EUR |
6.3100 EUR |
6.2867 EUR |
| 2025-09-11 |
6.1259 EUR |
4,308.3553 AR |
6.1528 EUR |
6.0589 EUR |
6.3300 EUR |
6.1263 EUR |
| 2025-09-10 |
6.0940 EUR |
9,346.6066 AR |
6.1492 EUR |
6.0156 EUR |
6.3600 EUR |
6.1083 EUR |
| 2025-09-09 |
6.1241 EUR |
8,712.5731 AR |
6.1000 EUR |
6.0000 EUR |
6.3500 EUR |
6.0821 EUR |
| 2025-09-08 |
5.9513 EUR |
25,332.9786 AR |
5.7400 EUR |
5.7141 EUR |
6.0937 EUR |
6.0147 EUR |
| 2025-09-07 |
5.6127 EUR |
5,768.7742 AR |
5.5833 EUR |
5.5578 EUR |
5.6451 EUR |
5.5653 EUR |
| 2025-09-06 |
5.5549 EUR |
2,418.3429 AR |
5.5973 EUR |
5.5013 EUR |
5.5973 EUR |
5.5514 EUR |
| 2025-09-05 |
5.6074 EUR |
19,764.9384 AR |
5.3784 EUR |
5.3784 EUR |
5.8058 EUR |
5.7164 EUR |
| 2025-09-04 |
5.4036 EUR |
18,538.7776 AR |
5.5800 EUR |
5.2994 EUR |
5.7221 EUR |
5.4116 EUR |
| 2025-09-03 |
5.4606 EUR |
22,833.7075 AR |
5.3938 EUR |
5.3638 EUR |
5.6372 EUR |
5.6085 EUR |
| 2025-09-02 |
5.2940 EUR |
14,391.2346 AR |
5.1880 EUR |
5.1880 EUR |
5.3996 EUR |
5.3695 EUR |
| 2025-09-01 |
5.3562 EUR |
17,407.2408 AR |
5.4000 EUR |
5.1469 EUR |
5.5487 EUR |
5.1469 EUR |
| 2025-08-31 |
5.5918 EUR |
9,512.6686 AR |
5.5299 EUR |
5.5298 EUR |
5.7540 EUR |
5.5739 EUR |
| 2025-08-30 |
5.5149 EUR |
3,520.0260 AR |
5.4594 EUR |
5.3500 EUR |
5.6338 EUR |
5.4966 EUR |
| 2025-08-29 |
5.6584 EUR |
6,554.1938 AR |
5.8646 EUR |
5.4283 EUR |
5.8790 EUR |
5.4482 EUR |
| 2025-08-28 |
5.7746 EUR |
11,259.4780 AR |
5.6500 EUR |
5.6500 EUR |
6.0300 EUR |
5.7811 EUR |
| 2025-08-27 |
5.7319 EUR |
1,746.2267 AR |
5.7175 EUR |
5.6881 EUR |
5.8485 EUR |
5.7747 EUR |
| 2025-08-26 |
5.5573 EUR |
14,516.7736 AR |
5.4142 EUR |
5.3966 EUR |
5.7040 EUR |
5.6385 EUR |
| 2025-08-25 |
5.8008 EUR |
62,415.8817 AR |
6.0600 EUR |
5.4300 EUR |
6.1315 EUR |
5.4500 EUR |
| 2025-08-24 |
6.0871 EUR |
14,835.1755 AR |
6.2289 EUR |
5.9093 EUR |
6.3495 EUR |
6.0500 EUR |
| 2025-08-23 |
6.2221 EUR |
14,222.9702 AR |
6.3237 EUR |
6.0242 EUR |
6.3902 EUR |
6.2201 EUR |
| 2025-08-22 |
5.9069 EUR |
42,209.0240 AR |
5.7921 EUR |
5.5384 EUR |
6.4286 EUR |
6.4286 EUR |
| 2025-08-21 |
5.8698 EUR |
18,491.9118 AR |
5.9986 EUR |
5.7223 EUR |
5.9986 EUR |
5.7768 EUR |
| 2025-08-20 |
5.8404 EUR |
15,553.2438 AR |
5.8720 EUR |
5.7444 EUR |
6.0417 EUR |
6.0417 EUR |
| 2025-08-19 |
5.8701 EUR |
46,640.9017 AR |
5.9790 EUR |
5.7000 EUR |
6.0864 EUR |
5.7891 EUR |
| 2025-08-18 |
6.0665 EUR |
17,593.2537 AR |
6.2418 EUR |
5.9725 EUR |
6.2460 EUR |
6.0749 EUR |
| 2025-08-17 |
6.3957 EUR |
15,107.4190 AR |
6.3692 EUR |
6.2718 EUR |
6.5714 EUR |
6.3293 EUR |
| 2025-08-16 |
6.3028 EUR |
2,832.6607 AR |
6.2486 EUR |
6.1649 EUR |
6.4735 EUR |
6.3248 EUR |
| 2025-08-15 |
6.3476 EUR |
13,428.0761 AR |
6.4600 EUR |
5.9767 EUR |
6.5300 EUR |
6.1700 EUR |
| 2025-08-14 |
6.9298 EUR |
83,895.6957 AR |
7.1696 EUR |
6.4047 EUR |
7.2365 EUR |
6.6938 EUR |
| 2025-08-13 |
7.1092 EUR |
87,079.7954 AR |
6.6726 EUR |
6.6726 EUR |
7.2905 EUR |
7.2342 EUR |
| 2025-08-12 |
6.7162 EUR |
13,873.8407 AR |
6.3968 EUR |
6.2267 EUR |
6.8448 EUR |
6.7030 EUR |
| 2025-08-11 |
6.6900 EUR |
4,577.3355 AR |
6.7532 EUR |
6.3905 EUR |
6.9336 EUR |
6.5533 EUR |
| 2025-08-10 |
6.7361 EUR |
9,520.8691 AR |
6.9900 EUR |
6.5300 EUR |
7.0499 EUR |
6.6522 EUR |
| 2025-08-09 |
6.7508 EUR |
17,915.3728 AR |
6.5028 EUR |
6.5028 EUR |
7.0341 EUR |
6.8916 EUR |
| 2025-08-08 |
6.3189 EUR |
8,490.6608 AR |
6.1894 EUR |
6.0879 EUR |
6.4957 EUR |
6.4518 EUR |
| 2025-08-07 |
6.0175 EUR |
13,898.9086 AR |
5.8077 EUR |
5.7588 EUR |
6.1800 EUR |
6.0828 EUR |
| 2025-08-06 |
5.8627 EUR |
6,422.6891 AR |
5.7307 EUR |
5.6765 EUR |
6.0473 EUR |
5.8133 EUR |
| 2025-08-05 |
5.9378 EUR |
6,194.1045 AR |
6.0417 EUR |
5.6656 EUR |
6.2011 EUR |
5.6902 EUR |
| 2025-08-04 |
5.7999 EUR |
6,347.2328 AR |
5.7334 EUR |
5.5545 EUR |
6.0016 EUR |
6.0016 EUR |
| 2025-08-03 |
5.6348 EUR |
669.8089 AR |
5.4581 EUR |
5.4039 EUR |
5.9740 EUR |
5.6000 EUR |
| 2025-08-02 |
5.5307 EUR |
1,847.1389 AR |
5.6266 EUR |
5.3241 EUR |
5.7721 EUR |
5.4997 EUR |
| 2025-08-01 |
5.8746 EUR |
16,865.0343 AR |
6.0950 EUR |
5.7000 EUR |
6.1847 EUR |
5.8495 EUR |
| 2025-07-31 |
6.3739 EUR |
7,695.1883 AR |
6.5343 EUR |
6.1413 EUR |
6.7218 EUR |
6.1413 EUR |