Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-26 |
6.9015 EUR |
17,491.6312 AR |
6.9793 EUR |
6.7400 EUR |
7.0127 EUR |
6.8725 EUR |
| 2025-03-25 |
6.9740 EUR |
19,675.0837 AR |
6.8624 EUR |
6.7098 EUR |
7.1960 EUR |
7.1106 EUR |
| 2025-03-24 |
6.8558 EUR |
29,106.1170 AR |
6.6967 EUR |
6.6967 EUR |
7.0000 EUR |
6.8598 EUR |
| 2025-03-23 |
6.7715 EUR |
16,611.3818 AR |
6.6668 EUR |
6.5398 EUR |
6.9723 EUR |
6.7070 EUR |
| 2025-03-22 |
6.7190 EUR |
43,008.1140 AR |
6.2586 EUR |
6.2222 EUR |
6.9661 EUR |
6.7124 EUR |
| 2025-03-21 |
6.1998 EUR |
19,841.7990 AR |
6.2998 EUR |
6.0245 EUR |
6.3668 EUR |
6.1851 EUR |
| 2025-03-20 |
6.3651 EUR |
25,715.9551 AR |
6.6590 EUR |
6.2450 EUR |
6.6895 EUR |
6.4012 EUR |
| 2025-03-19 |
6.3119 EUR |
7,450.1522 AR |
6.2985 EUR |
6.2985 EUR |
6.7232 EUR |
6.6137 EUR |
| 2025-03-18 |
6.1801 EUR |
22,854.9347 AR |
6.3190 EUR |
6.0926 EUR |
6.3190 EUR |
6.1330 EUR |
| 2025-03-17 |
6.3327 EUR |
57,983.1798 AR |
6.1073 EUR |
6.1073 EUR |
6.5448 EUR |
6.3622 EUR |
| 2025-03-16 |
6.0364 EUR |
38,069.6670 AR |
6.0848 EUR |
5.8327 EUR |
6.2392 EUR |
6.1070 EUR |
| 2025-03-15 |
6.0066 EUR |
16,657.1043 AR |
5.9532 EUR |
5.8640 EUR |
6.1879 EUR |
6.1072 EUR |
| 2025-03-14 |
5.9154 EUR |
66,448.8309 AR |
5.5205 EUR |
5.5203 EUR |
6.1557 EUR |
6.0964 EUR |
| 2025-03-13 |
5.5373 EUR |
32,048.9353 AR |
5.6319 EUR |
5.3460 EUR |
5.6714 EUR |
5.4269 EUR |
| 2025-03-12 |
5.5757 EUR |
39,728.7199 AR |
5.5309 EUR |
5.3566 EUR |
5.7651 EUR |
5.6199 EUR |
| 2025-03-11 |
5.3106 EUR |
66,265.6175 AR |
5.2761 EUR |
4.9100 EUR |
5.6944 EUR |
5.4398 EUR |
| 2025-03-10 |
5.6754 EUR |
47,163.2098 AR |
5.8799 EUR |
5.1992 EUR |
6.0922 EUR |
5.3127 EUR |
| 2025-03-09 |
6.0600 EUR |
60,622.4077 AR |
5.9065 EUR |
5.7747 EUR |
6.6114 EUR |
5.8964 EUR |
| 2025-03-08 |
6.5048 EUR |
19,517.7721 AR |
6.4786 EUR |
6.3770 EUR |
6.7047 EUR |
6.5481 EUR |
| 2025-03-07 |
6.6833 EUR |
52,332.5283 AR |
6.5558 EUR |
6.3969 EUR |
6.8748 EUR |
6.7574 EUR |
| 2025-03-06 |
6.9659 EUR |
16,988.7067 AR |
7.0957 EUR |
6.6651 EUR |
7.2107 EUR |
6.7379 EUR |
| 2025-03-05 |
6.9823 EUR |
10,604.7151 AR |
6.9726 EUR |
6.7918 EUR |
7.1953 EUR |
7.0883 EUR |
| 2025-03-04 |
6.7512 EUR |
86,495.0677 AR |
7.0501 EUR |
6.3922 EUR |
7.1059 EUR |
6.5447 EUR |
| 2025-03-03 |
8.2557 EUR |
2,921.6282 AR |
8.3242 EUR |
8.0053 EUR |
8.6291 EUR |
8.4872 EUR |
| 2025-03-02 |
8.1591 EUR |
18,544.7411 AR |
7.9519 EUR |
7.7450 EUR |
8.5726 EUR |
7.8515 EUR |
| 2025-03-01 |
7.8174 EUR |
8,774.4597 AR |
7.9416 EUR |
7.5763 EUR |
8.0552 EUR |
7.6759 EUR |
| 2025-02-28 |
7.6329 EUR |
30,100.5034 AR |
7.4133 EUR |
7.2600 EUR |
8.1801 EUR |
7.9558 EUR |
| 2025-02-27 |
7.8171 EUR |
6,322.2919 AR |
7.8997 EUR |
7.8403 EUR |
8.1684 EUR |
8.0208 EUR |
| 2025-02-26 |
7.8209 EUR |
24,414.3109 AR |
7.6402 EUR |
7.5899 EUR |
8.0085 EUR |
7.9790 EUR |
| 2025-02-25 |
7.4501 EUR |
55,209.3985 AR |
7.6159 EUR |
6.9893 EUR |
7.8759 EUR |
7.7159 EUR |
| 2025-02-24 |
8.2411 EUR |
39,356.6531 AR |
8.7947 EUR |
7.2200 EUR |
8.8881 EUR |
7.9880 EUR |
| 2025-02-23 |
9.0009 EUR |
14,567.7622 AR |
9.1208 EUR |
8.7126 EUR |
9.2473 EUR |
8.8934 EUR |
| 2025-02-22 |
9.1525 EUR |
22,823.9893 AR |
8.9570 EUR |
8.9331 EUR |
9.3715 EUR |
9.3259 EUR |
| 2025-02-21 |
9.3395 EUR |
74,482.8713 AR |
9.3270 EUR |
8.7421 EUR |
9.8546 EUR |
8.7624 EUR |
| 2025-02-20 |
9.5149 EUR |
23,094.3798 AR |
8.7596 EUR |
8.7488 EUR |
9.9463 EUR |
9.3439 EUR |
| 2025-02-19 |
8.5224 EUR |
15,433.1302 AR |
8.2443 EUR |
8.1430 EUR |
8.9146 EUR |
8.6744 EUR |
| 2025-02-18 |
8.3949 EUR |
33,080.6017 AR |
8.8217 EUR |
7.8725 EUR |
8.8217 EUR |
8.2678 EUR |
| 2025-02-17 |
8.8928 EUR |
9,889.7478 AR |
8.9150 EUR |
8.4811 EUR |
9.2644 EUR |
8.7950 EUR |
| 2025-02-16 |
8.8385 EUR |
6,000.4854 AR |
8.8642 EUR |
8.5867 EUR |
9.1334 EUR |
8.7541 EUR |
| 2025-02-15 |
9.0357 EUR |
7,461.8156 AR |
8.9174 EUR |
8.7396 EUR |
9.2946 EUR |
8.8328 EUR |
| 2025-02-14 |
8.9798 EUR |
36,934.6791 AR |
8.6573 EUR |
8.6386 EUR |
9.1931 EUR |
8.9784 EUR |
| 2025-02-13 |
8.8382 EUR |
13,275.7081 AR |
9.2938 EUR |
8.4500 EUR |
9.3689 EUR |
8.7822 EUR |
| 2025-02-12 |
8.9142 EUR |
31,974.8422 AR |
9.0749 EUR |
8.4000 EUR |
9.3237 EUR |
9.2413 EUR |
| 2025-02-11 |
9.1372 EUR |
18,798.0587 AR |
8.8846 EUR |
8.7300 EUR |
9.3783 EUR |
8.9911 EUR |
| 2025-02-10 |
8.6592 EUR |
13,791.9909 AR |
8.6904 EUR |
8.3064 EUR |
9.0082 EUR |
8.8861 EUR |
| 2025-02-09 |
8.8319 EUR |
20,426.5720 AR |
9.5606 EUR |
8.2359 EUR |
9.6193 EUR |
8.6145 EUR |
| 2025-02-08 |
9.1163 EUR |
8,937.1663 AR |
8.6958 EUR |
8.6468 EUR |
9.7295 EUR |
9.4646 EUR |
| 2025-02-07 |
9.2330 EUR |
24,224.7063 AR |
9.3382 EUR |
8.5242 EUR |
9.7555 EUR |
8.5559 EUR |
| 2025-02-06 |
9.4763 EUR |
13,847.0243 AR |
9.8264 EUR |
9.1300 EUR |
9.9506 EUR |
9.1950 EUR |
| 2025-02-05 |
10.2437 EUR |
26,140.5234 AR |
10.0320 EUR |
9.7313 EUR |
10.6230 EUR |
9.8408 EUR |