Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-18 |
8.9081 EUR |
11,017.1197 AR |
8.9747 EUR |
8.7074 EUR |
9.1950 EUR |
8.8959 EUR |
| 2024-01-17 |
9.0363 EUR |
11,573.1742 AR |
9.2580 EUR |
8.8842 EUR |
9.2704 EUR |
8.9302 EUR |
| 2024-01-16 |
9.1685 EUR |
6,680.6085 AR |
9.1591 EUR |
8.9259 EUR |
9.3025 EUR |
9.2093 EUR |
| 2024-01-15 |
9.2166 EUR |
16,306.5768 AR |
9.2307 EUR |
8.9800 EUR |
9.4744 EUR |
9.0903 EUR |
| 2024-01-14 |
9.4939 EUR |
102,720.6185 AR |
9.2234 EUR |
9.1272 EUR |
9.9043 EUR |
9.3125 EUR |
| 2024-01-13 |
8.8382 EUR |
36,599.6519 AR |
8.5087 EUR |
8.2002 EUR |
9.5188 EUR |
9.2310 EUR |
| 2024-01-12 |
8.5903 EUR |
27,691.3199 AR |
8.6531 EUR |
8.1011 EUR |
8.9999 EUR |
8.3891 EUR |
| 2024-01-11 |
8.5601 EUR |
27,979.7955 AR |
8.4410 EUR |
8.2000 EUR |
8.9300 EUR |
8.6701 EUR |
| 2024-01-10 |
8.0728 EUR |
43,950.4865 AR |
7.4315 EUR |
7.3069 EUR |
8.7561 EUR |
8.4560 EUR |
| 2024-01-09 |
7.4230 EUR |
19,353.8822 AR |
7.8699 EUR |
7.1755 EUR |
7.9356 EUR |
7.3664 EUR |
| 2024-01-08 |
7.6107 EUR |
24,296.0125 AR |
7.3827 EUR |
6.9330 EUR |
7.9608 EUR |
7.9245 EUR |
| 2024-01-07 |
7.6864 EUR |
11,117.4874 AR |
7.8541 EUR |
7.3043 EUR |
8.0749 EUR |
7.4439 EUR |
| 2024-01-06 |
7.8781 EUR |
11,513.4256 AR |
8.1972 EUR |
7.5200 EUR |
8.2582 EUR |
7.8428 EUR |
| 2024-01-05 |
8.2016 EUR |
20,269.8729 AR |
8.4338 EUR |
7.9718 EUR |
8.5071 EUR |
8.2349 EUR |
| 2024-01-04 |
8.3138 EUR |
12,315.2123 AR |
8.0716 EUR |
8.0083 EUR |
8.5541 EUR |
8.3434 EUR |
| 2024-01-03 |
8.1511 EUR |
40,185.5913 AR |
9.0635 EUR |
6.9532 EUR |
9.4500 EUR |
7.9423 EUR |
| 2024-01-02 |
9.1696 EUR |
21,136.1318 AR |
9.1817 EUR |
8.8700 EUR |
9.4942 EUR |
9.1045 EUR |
| 2024-01-01 |
9.2541 EUR |
24,045.4898 AR |
8.7609 EUR |
8.6057 EUR |
9.6858 EUR |
9.1342 EUR |
| 2023-12-31 |
8.9231 EUR |
15,374.4625 AR |
8.8997 EUR |
8.5000 EUR |
9.0499 EUR |
8.7218 EUR |
| 2023-12-30 |
8.8946 EUR |
13,447.6803 AR |
8.7622 EUR |
8.7153 EUR |
9.0537 EUR |
8.8671 EUR |
| 2023-12-29 |
8.9645 EUR |
26,195.6715 AR |
8.8020 EUR |
8.5374 EUR |
9.3942 EUR |
8.8330 EUR |
| 2023-12-28 |
9.3211 EUR |
20,098.1825 AR |
9.4571 EUR |
8.8187 EUR |
9.7537 EUR |
8.8589 EUR |
| 2023-12-27 |
9.2722 EUR |
20,857.2255 AR |
9.4663 EUR |
9.0224 EUR |
9.5604 EUR |
9.4224 EUR |
| 2023-12-26 |
9.7547 EUR |
30,852.1877 AR |
9.6083 EUR |
9.1155 EUR |
10.1250 EUR |
9.5947 EUR |
| 2023-12-25 |
9.6549 EUR |
36,716.7960 AR |
9.8541 EUR |
9.4178 EUR |
9.9408 EUR |
9.6480 EUR |
| 2023-12-24 |
9.6393 EUR |
68,997.9458 AR |
9.3500 EUR |
9.1405 EUR |
10.4800 EUR |
9.8756 EUR |
| 2023-12-23 |
9.2290 EUR |
16,563.7696 AR |
9.2240 EUR |
8.9436 EUR |
9.4694 EUR |
9.4365 EUR |
| 2023-12-22 |
9.3081 EUR |
34,927.0003 AR |
9.6575 EUR |
8.8741 EUR |
9.7665 EUR |
9.1235 EUR |
| 2023-12-21 |
8.8622 EUR |
73,006.7265 AR |
8.5404 EUR |
8.2139 EUR |
9.5803 EUR |
9.5803 EUR |
| 2023-12-20 |
8.4346 EUR |
52,740.7547 AR |
7.9516 EUR |
7.8800 EUR |
8.8867 EUR |
8.5447 EUR |
| 2023-12-19 |
8.2297 EUR |
48,145.6560 AR |
8.4771 EUR |
7.8200 EUR |
8.6741 EUR |
7.9075 EUR |
| 2023-12-18 |
8.3191 EUR |
81,264.8254 AR |
8.6358 EUR |
7.7602 EUR |
8.7421 EUR |
8.5672 EUR |
| 2023-12-17 |
8.9506 EUR |
72,191.5469 AR |
9.8565 EUR |
8.6167 EUR |
9.8743 EUR |
8.6370 EUR |
| 2023-12-16 |
10.0483 EUR |
118,198.1027 AR |
9.2587 EUR |
9.0840 EUR |
10.7000 EUR |
10.2280 EUR |
| 2023-12-15 |
9.2014 EUR |
99,994.0437 AR |
8.7589 EUR |
8.4565 EUR |
9.7326 EUR |
9.2096 EUR |
| 2023-12-14 |
8.6308 EUR |
167,301.0518 AR |
7.8410 EUR |
7.8245 EUR |
9.1500 EUR |
8.7326 EUR |
| 2023-12-13 |
7.5150 EUR |
39,867.5667 AR |
7.6406 EUR |
7.2215 EUR |
7.9336 EUR |
7.9030 EUR |
| 2023-12-12 |
7.5851 EUR |
41,459.8250 AR |
7.1674 EUR |
7.1674 EUR |
7.8919 EUR |
7.6338 EUR |
| 2023-12-11 |
7.1802 EUR |
43,651.6525 AR |
7.7493 EUR |
6.7505 EUR |
7.7493 EUR |
7.1595 EUR |
| 2023-12-10 |
7.5767 EUR |
32,618.2998 AR |
7.6152 EUR |
7.3795 EUR |
7.7675 EUR |
7.7139 EUR |
| 2023-12-09 |
7.9665 EUR |
49,007.0420 AR |
8.0935 EUR |
7.5045 EUR |
8.2603 EUR |
7.5740 EUR |
| 2023-12-08 |
7.9171 EUR |
44,251.1727 AR |
7.8433 EUR |
7.6711 EUR |
8.0999 EUR |
8.0999 EUR |
| 2023-12-07 |
7.6929 EUR |
19,470.3834 AR |
7.3342 EUR |
7.3050 EUR |
7.9000 EUR |
7.8171 EUR |
| 2023-12-06 |
7.4790 EUR |
35,739.3873 AR |
7.8270 EUR |
7.2743 EUR |
7.8745 EUR |
7.3424 EUR |
| 2023-12-05 |
7.6491 EUR |
27,360.4210 AR |
7.6131 EUR |
7.4057 EUR |
7.8511 EUR |
7.8235 EUR |
| 2023-12-04 |
7.4376 EUR |
39,025.6827 AR |
7.3760 EUR |
7.1322 EUR |
7.7012 EUR |
7.5375 EUR |
| 2023-12-03 |
7.3774 EUR |
48,310.8614 AR |
7.5378 EUR |
7.2154 EUR |
7.7500 EUR |
7.4104 EUR |
| 2023-12-02 |
7.7042 EUR |
18,442.6567 AR |
7.7000 EUR |
7.5333 EUR |
7.8389 EUR |
7.5376 EUR |
| 2023-12-01 |
7.7213 EUR |
50,434.3035 AR |
7.1855 EUR |
7.1853 EUR |
8.0315 EUR |
7.7421 EUR |
| 2023-11-30 |
7.1210 EUR |
31,074.5265 AR |
7.0532 EUR |
6.9758 EUR |
7.2234 EUR |
7.1820 EUR |