Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
48.5396 EUR |
37,363.0459 AR |
50.3770 EUR |
46.8000 EUR |
50.8580 EUR |
49.2670 EUR |
| 2021-10-02 |
45.4266 EUR |
50,127.0070 AR |
42.0930 EUR |
40.0750 EUR |
49.9080 EUR |
48.1090 EUR |
| 2021-10-01 |
40.6229 EUR |
57,885.8045 AR |
37.4080 EUR |
36.7950 EUR |
43.0000 EUR |
41.7320 EUR |
| 2021-09-30 |
36.4791 EUR |
25,845.3042 AR |
35.0690 EUR |
34.5510 EUR |
37.6490 EUR |
37.6490 EUR |
| 2021-09-29 |
36.5536 EUR |
43,792.2192 AR |
32.8690 EUR |
32.6140 EUR |
38.5160 EUR |
34.8230 EUR |
| 2021-09-28 |
34.2355 EUR |
28,666.7110 AR |
35.0040 EUR |
32.6110 EUR |
35.6690 EUR |
34.0450 EUR |
| 2021-09-27 |
37.3793 EUR |
27,765.4173 AR |
36.8530 EUR |
34.9860 EUR |
39.3680 EUR |
34.9870 EUR |
| 2021-09-26 |
37.0162 EUR |
36,247.1456 AR |
38.4890 EUR |
34.9040 EUR |
39.0150 EUR |
36.9310 EUR |
| 2021-09-25 |
39.4425 EUR |
20,433.3143 AR |
40.6580 EUR |
38.1510 EUR |
40.8820 EUR |
38.4020 EUR |
| 2021-09-24 |
40.6321 EUR |
87,653.8211 AR |
44.6600 EUR |
37.0010 EUR |
44.8100 EUR |
41.3410 EUR |
| 2021-09-23 |
43.7151 EUR |
97,728.7776 AR |
40.2040 EUR |
39.8600 EUR |
46.7650 EUR |
44.6150 EUR |
| 2021-09-22 |
36.9118 EUR |
66,344.4655 AR |
31.5530 EUR |
31.0810 EUR |
40.8130 EUR |
40.6140 EUR |
| 2021-09-21 |
33.5546 EUR |
42,896.3942 AR |
33.9400 EUR |
29.0280 EUR |
36.6780 EUR |
30.5020 EUR |
| 2021-09-20 |
36.8970 EUR |
72,603.8297 AR |
42.4680 EUR |
33.3850 EUR |
43.6740 EUR |
34.0270 EUR |
| 2021-09-19 |
43.0451 EUR |
22,234.2686 AR |
42.3260 EUR |
41.0140 EUR |
46.5390 EUR |
41.5030 EUR |
| 2021-09-18 |
43.2104 EUR |
23,463.2724 AR |
41.7950 EUR |
40.8130 EUR |
45.4630 EUR |
41.9720 EUR |
| 2021-09-17 |
42.9863 EUR |
24,000.3140 AR |
45.0450 EUR |
40.8980 EUR |
46.0310 EUR |
41.8330 EUR |
| 2021-09-16 |
46.3326 EUR |
33,061.3556 AR |
48.3820 EUR |
44.5870 EUR |
49.0210 EUR |
45.1570 EUR |
| 2021-09-15 |
47.9316 EUR |
18,001.2388 AR |
46.6770 EUR |
45.8110 EUR |
49.9920 EUR |
49.0830 EUR |
| 2021-09-14 |
47.2586 EUR |
30,893.8886 AR |
46.0150 EUR |
45.0060 EUR |
48.8720 EUR |
46.6790 EUR |
| 2021-09-13 |
46.3518 EUR |
37,960.1237 AR |
50.5920 EUR |
42.6220 EUR |
50.6410 EUR |
45.8270 EUR |
| 2021-09-12 |
51.2889 EUR |
27,688.6169 AR |
51.9170 EUR |
49.8000 EUR |
53.2760 EUR |
50.7910 EUR |
| 2021-09-11 |
52.9565 EUR |
43,428.5976 AR |
52.9000 EUR |
51.0620 EUR |
55.1550 EUR |
51.6140 EUR |
| 2021-09-10 |
55.4647 EUR |
135,854.1022 AR |
54.9820 EUR |
49.1280 EUR |
63.0030 EUR |
52.9870 EUR |
| 2021-09-09 |
54.2720 EUR |
167,319.0432 AR |
46.3500 EUR |
45.9700 EUR |
61.0380 EUR |
55.0210 EUR |
| 2021-09-08 |
45.3746 EUR |
108,919.2133 AR |
39.8230 EUR |
38.6740 EUR |
51.2640 EUR |
46.4460 EUR |
| 2021-09-07 |
43.3269 EUR |
103,419.0510 AR |
48.0500 EUR |
34.0910 EUR |
48.6190 EUR |
40.7130 EUR |
| 2021-09-06 |
48.9420 EUR |
212,175.0527 AR |
42.0000 EUR |
41.6820 EUR |
53.4630 EUR |
48.5950 EUR |
| 2021-09-05 |
43.5855 EUR |
71,615.5200 AR |
44.7910 EUR |
40.7350 EUR |
48.2340 EUR |
42.3010 EUR |
| 2021-09-04 |
47.0957 EUR |
67,366.2778 AR |
49.3410 EUR |
44.5700 EUR |
50.2420 EUR |
44.5980 EUR |
| 2021-09-03 |
51.2679 EUR |
135,015.8901 AR |
47.9510 EUR |
46.7320 EUR |
53.8570 EUR |
48.7220 EUR |
| 2021-09-02 |
49.7946 EUR |
142,731.4046 AR |
51.9980 EUR |
46.5660 EUR |
52.6140 EUR |
48.1440 EUR |
| 2021-09-01 |
51.5258 EUR |
135,113.4158 AR |
55.7510 EUR |
48.5000 EUR |
57.2610 EUR |
50.6380 EUR |
| 2021-08-31 |
53.1503 EUR |
412,972.1723 AR |
47.5540 EUR |
46.0500 EUR |
60.7590 EUR |
54.4850 EUR |
| 2021-08-30 |
42.7189 EUR |
385,285.9270 AR |
36.1560 EUR |
32.9800 EUR |
51.0000 EUR |
50.2110 EUR |
| 2021-08-29 |
39.1222 EUR |
217,815.8820 AR |
40.1150 EUR |
36.2430 EUR |
43.0000 EUR |
36.9020 EUR |
| 2021-08-28 |
35.5357 EUR |
268,597.0046 AR |
32.7920 EUR |
30.1470 EUR |
40.3770 EUR |
38.4590 EUR |
| 2021-08-27 |
30.2683 EUR |
334,358.2222 AR |
21.8040 EUR |
20.9600 EUR |
36.2810 EUR |
32.6310 EUR |
| 2021-08-26 |
21.3568 EUR |
14,802.3933 AR |
22.9570 EUR |
20.0380 EUR |
22.9570 EUR |
21.8910 EUR |
| 2021-08-25 |
22.7730 EUR |
20,218.0306 AR |
21.8800 EUR |
21.4740 EUR |
24.5190 EUR |
22.9750 EUR |