Identifier on Bitvavo: AR-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-15 |
6.9503 EUR |
46,435.4217 AR |
7.3736 EUR |
6.6482 EUR |
7.4343 EUR |
6.6685 EUR |
2025-05-14 |
7.7051 EUR |
34,554.8009 AR |
7.6837 EUR |
7.3067 EUR |
7.9628 EUR |
7.4138 EUR |
2025-05-13 |
7.3263 EUR |
16,206.0311 AR |
7.0976 EUR |
6.8122 EUR |
7.7503 EUR |
7.6915 EUR |
2025-05-12 |
7.4467 EUR |
35,891.2689 AR |
7.3010 EUR |
7.2274 EUR |
7.7309 EUR |
7.2344 EUR |
2025-05-11 |
7.5569 EUR |
37,278.3002 AR |
7.6958 EUR |
7.1261 EUR |
7.8445 EUR |
7.2462 EUR |
2025-05-10 |
7.3162 EUR |
51,624.4099 AR |
7.2351 EUR |
7.0900 EUR |
7.6972 EUR |
7.6646 EUR |
2025-05-09 |
7.2091 EUR |
49,001.2702 AR |
6.8542 EUR |
6.8459 EUR |
7.5184 EUR |
7.2291 EUR |
2025-05-08 |
6.5192 EUR |
50,719.6829 AR |
6.0944 EUR |
6.0540 EUR |
6.8117 EUR |
6.7404 EUR |
2025-05-07 |
5.9092 EUR |
8,279.8840 AR |
6.0579 EUR |
5.8421 EUR |
6.0632 EUR |
5.9824 EUR |
2025-05-06 |
6.0102 EUR |
8,814.0419 AR |
6.2288 EUR |
5.8361 EUR |
6.2288 EUR |
5.8672 EUR |
2025-05-05 |
6.2422 EUR |
14,945.7518 AR |
6.3973 EUR |
6.0554 EUR |
6.4795 EUR |
6.2727 EUR |
2025-05-04 |
6.4515 EUR |
23,968.9922 AR |
6.3799 EUR |
6.2717 EUR |
6.7444 EUR |
6.3099 EUR |
2025-05-03 |
6.5566 EUR |
72,412.0396 AR |
7.1673 EUR |
6.2713 EUR |
7.2056 EUR |
6.3979 EUR |
2025-05-02 |
6.9249 EUR |
94,711.1324 AR |
6.5832 EUR |
6.5436 EUR |
7.1051 EUR |
6.9521 EUR |
2025-05-01 |
6.2159 EUR |
42,160.8743 AR |
6.2032 EUR |
6.0410 EUR |
6.7517 EUR |
6.7299 EUR |
2025-04-30 |
5.9165 EUR |
8,364.5254 AR |
5.9327 EUR |
5.6999 EUR |
6.1504 EUR |
6.0760 EUR |
2025-04-29 |
6.2599 EUR |
9,421.0632 AR |
6.4000 EUR |
6.0860 EUR |
6.4000 EUR |
6.1950 EUR |
2025-04-28 |
6.2316 EUR |
19,472.5279 AR |
5.8496 EUR |
5.7130 EUR |
6.3593 EUR |
6.2788 EUR |
2025-04-27 |
5.9726 EUR |
25,348.2244 AR |
6.4548 EUR |
5.8000 EUR |
6.4548 EUR |
5.9693 EUR |
2025-04-26 |
6.3981 EUR |
11,205.0948 AR |
6.2958 EUR |
6.2631 EUR |
6.6315 EUR |
6.4070 EUR |
2025-04-25 |
6.1591 EUR |
54,222.0035 AR |
5.9200 EUR |
5.9007 EUR |
6.4100 EUR |
6.3086 EUR |
2025-04-24 |
5.6520 EUR |
11,300.1257 AR |
5.7009 EUR |
5.4142 EUR |
5.9100 EUR |
5.7530 EUR |
2025-04-23 |
5.6454 EUR |
10,205.5497 AR |
5.6488 EUR |
5.5650 EUR |
5.8404 EUR |
5.7194 EUR |
2025-04-22 |
5.0475 EUR |
15,646.6305 AR |
4.9095 EUR |
4.7270 EUR |
5.3743 EUR |
5.3594 EUR |
2025-04-21 |
4.9456 EUR |
6,138.4922 AR |
4.8715 EUR |
4.7842 EUR |
5.1000 EUR |
4.9788 EUR |
2025-04-20 |
4.9220 EUR |
3,010.9847 AR |
4.9731 EUR |
4.7948 EUR |
5.0034 EUR |
4.9385 EUR |
2025-04-19 |
4.8737 EUR |
3,388.3590 AR |
4.6718 EUR |
4.6718 EUR |
4.9681 EUR |
4.9402 EUR |
2025-04-18 |
4.6828 EUR |
7,843.2978 AR |
4.4570 EUR |
4.4212 EUR |
4.7818 EUR |
4.6975 EUR |
2025-04-17 |
4.4086 EUR |
25,690.8090 AR |
4.3284 EUR |
4.2663 EUR |
4.4900 EUR |
4.4647 EUR |
2025-04-16 |
4.4310 EUR |
4,416.6396 AR |
4.4750 EUR |
4.3064 EUR |
4.5864 EUR |
4.3996 EUR |
2025-04-15 |
4.5849 EUR |
6,015.1002 AR |
4.6098 EUR |
4.4910 EUR |
4.6907 EUR |
4.5601 EUR |
2025-04-14 |
4.7553 EUR |
5,691.8542 AR |
4.7435 EUR |
4.6264 EUR |
4.8789 EUR |
4.6524 EUR |
2025-04-13 |
4.8978 EUR |
3,385.3849 AR |
4.9900 EUR |
4.7003 EUR |
5.0876 EUR |
4.7075 EUR |
2025-04-12 |
4.9855 EUR |
21,004.0313 AR |
4.9881 EUR |
4.8420 EUR |
5.1480 EUR |
5.0358 EUR |
2025-04-11 |
4.7371 EUR |
1,377.6526 AR |
4.6856 EUR |
4.6856 EUR |
4.9899 EUR |
4.9899 EUR |
2025-04-10 |
4.8020 EUR |
5,644.0944 AR |
4.9679 EUR |
4.5413 EUR |
4.9679 EUR |
4.7480 EUR |
2025-04-09 |
4.4511 EUR |
61,178.1910 AR |
4.4727 EUR |
4.2682 EUR |
5.0571 EUR |
5.0129 EUR |
2025-04-08 |
4.6124 EUR |
47,349.9906 AR |
4.7704 EUR |
4.4572 EUR |
4.8214 EUR |
4.5302 EUR |
2025-04-07 |
4.6450 EUR |
29,558.2857 AR |
4.7236 EUR |
4.2729 EUR |
4.9997 EUR |
4.7631 EUR |
2025-04-06 |
5.0010 EUR |
16,784.5951 AR |
5.1757 EUR |
4.7500 EUR |
5.1793 EUR |
4.7639 EUR |
2025-04-05 |
5.2237 EUR |
762.1203 AR |
5.2620 EUR |
5.0838 EUR |
5.2822 EUR |
5.1522 EUR |
2025-04-04 |
5.2244 EUR |
15,474.4171 AR |
5.2956 EUR |
5.0562 EUR |
5.4327 EUR |
5.2472 EUR |
2025-04-03 |
5.2003 EUR |
10,620.5980 AR |
5.1743 EUR |
5.0000 EUR |
5.4271 EUR |
5.2744 EUR |
2025-04-02 |
5.4782 EUR |
53,012.8329 AR |
5.8542 EUR |
5.1088 EUR |
5.8542 EUR |
5.1107 EUR |
2025-04-01 |
6.0030 EUR |
3,352.7931 AR |
5.9132 EUR |
5.8665 EUR |
6.1599 EUR |
5.9097 EUR |
2025-03-31 |
5.8728 EUR |
41,406.5913 AR |
5.9655 EUR |
5.6786 EUR |
6.0233 EUR |
5.8771 EUR |
2025-03-30 |
5.9388 EUR |
24,965.5681 AR |
5.8055 EUR |
5.7427 EUR |
6.1034 EUR |
5.9180 EUR |
2025-03-29 |
6.0762 EUR |
26,010.9895 AR |
6.5500 EUR |
5.6892 EUR |
6.5687 EUR |
5.7653 EUR |
2025-03-28 |
6.5869 EUR |
24,202.8052 AR |
6.8466 EUR |
6.4199 EUR |
7.0886 EUR |
6.4776 EUR |
2025-03-27 |
6.8995 EUR |
10,531.3197 AR |
6.8951 EUR |
6.7298 EUR |
7.0607 EUR |
6.9349 EUR |