Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-30 |
6.4057 EUR |
11,366.2732 AR |
6.6399 EUR |
6.1560 EUR |
6.7703 EUR |
6.3100 EUR |
| 2025-07-29 |
6.8774 EUR |
13,698.7565 AR |
6.4310 EUR |
6.3741 EUR |
7.2200 EUR |
6.6551 EUR |
| 2025-07-28 |
6.7429 EUR |
12,789.1130 AR |
6.6735 EUR |
6.3232 EUR |
7.2000 EUR |
6.3232 EUR |
| 2025-07-27 |
6.7307 EUR |
1,638.9736 AR |
6.6251 EUR |
6.5926 EUR |
6.9335 EUR |
6.7773 EUR |
| 2025-07-26 |
6.6120 EUR |
3,816.7440 AR |
6.5748 EUR |
6.5370 EUR |
6.7870 EUR |
6.6190 EUR |
| 2025-07-25 |
6.3891 EUR |
4,254.7911 AR |
6.2075 EUR |
6.0600 EUR |
6.6244 EUR |
6.5734 EUR |
| 2025-07-24 |
6.2354 EUR |
9,442.6410 AR |
6.4619 EUR |
5.9900 EUR |
6.5265 EUR |
6.2861 EUR |
| 2025-07-23 |
6.5807 EUR |
14,151.7675 AR |
7.0875 EUR |
6.1425 EUR |
7.0875 EUR |
6.4071 EUR |
| 2025-07-22 |
6.9907 EUR |
12,971.8686 AR |
7.2371 EUR |
6.7500 EUR |
7.3056 EUR |
6.9535 EUR |
| 2025-07-21 |
7.3652 EUR |
22,528.4565 AR |
7.5395 EUR |
7.1024 EUR |
7.6583 EUR |
7.1877 EUR |
| 2025-07-20 |
6.8418 EUR |
12,026.9560 AR |
6.4152 EUR |
6.4152 EUR |
7.2900 EUR |
7.2691 EUR |
| 2025-07-19 |
6.3227 EUR |
6,689.2974 AR |
6.5295 EUR |
6.1866 EUR |
6.5471 EUR |
6.4450 EUR |
| 2025-07-18 |
6.6459 EUR |
14,903.1039 AR |
6.4791 EUR |
6.2577 EUR |
7.3000 EUR |
6.4940 EUR |
| 2025-07-17 |
6.6480 EUR |
12,324.3461 AR |
6.7824 EUR |
6.3156 EUR |
7.3435 EUR |
6.5689 EUR |
| 2025-07-16 |
6.4896 EUR |
9,380.8256 AR |
6.5116 EUR |
6.3206 EUR |
6.9086 EUR |
6.5516 EUR |
| 2025-07-15 |
6.8544 EUR |
33,156.9588 AR |
6.0722 EUR |
6.0710 EUR |
7.5500 EUR |
6.3740 EUR |
| 2025-07-14 |
6.2549 EUR |
7,213.0657 AR |
5.9979 EUR |
5.9029 EUR |
6.7000 EUR |
6.1867 EUR |
| 2025-07-13 |
5.9023 EUR |
11,726.6496 AR |
5.6980 EUR |
5.5601 EUR |
6.3100 EUR |
6.0933 EUR |
| 2025-07-12 |
5.5845 EUR |
2,195.4274 AR |
5.4900 EUR |
5.2500 EUR |
5.6500 EUR |
5.2500 EUR |
| 2025-07-11 |
5.5861 EUR |
8,863.7538 AR |
5.3000 EUR |
5.2283 EUR |
6.0700 EUR |
5.7999 EUR |
| 2025-07-10 |
5.1530 EUR |
9,518.3070 AR |
5.2623 EUR |
4.8100 EUR |
5.6900 EUR |
5.1006 EUR |
| 2025-07-09 |
4.9735 EUR |
33,030.4349 AR |
4.4490 EUR |
4.4239 EUR |
5.7002 EUR |
5.0000 EUR |
| 2025-07-08 |
4.3732 EUR |
9,167.2391 AR |
4.3015 EUR |
4.2854 EUR |
4.4900 EUR |
4.4368 EUR |
| 2025-07-07 |
4.5425 EUR |
5,284.7960 AR |
4.4030 EUR |
4.2970 EUR |
5.1591 EUR |
4.3189 EUR |
| 2025-07-06 |
4.3368 EUR |
1,201.0143 AR |
4.5084 EUR |
4.2410 EUR |
4.5084 EUR |
4.3796 EUR |
| 2025-07-05 |
4.2541 EUR |
242.6961 AR |
4.3534 EUR |
4.2000 EUR |
4.4000 EUR |
4.2000 EUR |
| 2025-07-04 |
4.4906 EUR |
5,022.1736 AR |
4.5778 EUR |
4.2102 EUR |
4.6505 EUR |
4.2293 EUR |
| 2025-07-03 |
4.6180 EUR |
3,094.9839 AR |
4.5997 EUR |
4.5552 EUR |
4.8799 EUR |
4.8799 EUR |
| 2025-07-02 |
4.3335 EUR |
8,653.9635 AR |
4.2721 EUR |
4.1900 EUR |
4.7334 EUR |
4.6500 EUR |
| 2025-07-01 |
4.2640 EUR |
18,169.1199 AR |
4.3700 EUR |
4.2000 EUR |
4.6000 EUR |
4.3150 EUR |
| 2025-06-30 |
4.4862 EUR |
2,203.7374 AR |
4.7800 EUR |
4.4000 EUR |
4.8499 EUR |
4.4664 EUR |
| 2025-06-29 |
4.4902 EUR |
2,854.5363 AR |
4.3389 EUR |
4.2529 EUR |
5.0862 EUR |
4.4079 EUR |
| 2025-06-28 |
4.3344 EUR |
1,791.7735 AR |
4.4410 EUR |
4.1184 EUR |
4.5535 EUR |
4.4900 EUR |
| 2025-06-27 |
4.4509 EUR |
2,455.7588 AR |
4.0900 EUR |
4.0222 EUR |
4.8176 EUR |
4.2000 EUR |
| 2025-06-26 |
4.2471 EUR |
4,571.3302 AR |
4.2900 EUR |
3.9801 EUR |
4.9380 EUR |
4.1394 EUR |
| 2025-06-25 |
4.3879 EUR |
2,238.2837 AR |
4.7338 EUR |
4.2100 EUR |
4.8000 EUR |
4.2100 EUR |
| 2025-06-24 |
4.5477 EUR |
2,907.3741 AR |
4.5903 EUR |
4.4675 EUR |
4.9504 EUR |
4.7100 EUR |
| 2025-06-23 |
4.1515 EUR |
8,626.6913 AR |
4.2000 EUR |
4.1358 EUR |
4.3899 EUR |
4.3821 EUR |
| 2025-06-22 |
4.1629 EUR |
3,500.1296 AR |
4.4177 EUR |
3.9990 EUR |
4.5363 EUR |
4.2630 EUR |
| 2025-06-21 |
4.4644 EUR |
1,030.3242 AR |
4.6999 EUR |
4.3000 EUR |
4.7000 EUR |
4.3000 EUR |
| 2025-06-20 |
4.7542 EUR |
786.0859 AR |
4.7644 EUR |
4.7143 EUR |
4.8500 EUR |
4.7200 EUR |
| 2025-06-19 |
4.7916 EUR |
4,456.8212 AR |
4.7496 EUR |
4.6106 EUR |
4.9217 EUR |
4.8000 EUR |
| 2025-06-18 |
4.8044 EUR |
1,175.7149 AR |
4.9896 EUR |
4.5997 EUR |
5.0300 EUR |
4.8499 EUR |
| 2025-06-17 |
4.9856 EUR |
5,640.4785 AR |
4.9705 EUR |
4.8000 EUR |
5.1988 EUR |
4.8328 EUR |
| 2025-06-16 |
5.1224 EUR |
2,182.0384 AR |
5.1322 EUR |
5.0944 EUR |
5.4994 EUR |
5.3023 EUR |
| 2025-06-15 |
5.2341 EUR |
2,855.4882 AR |
5.3087 EUR |
5.1338 EUR |
5.3915 EUR |
5.1690 EUR |
| 2025-06-14 |
5.2481 EUR |
1,862.7823 AR |
5.3244 EUR |
5.2531 EUR |
5.3882 EUR |
5.3240 EUR |
| 2025-06-13 |
5.2854 EUR |
28,088.6839 AR |
5.5100 EUR |
5.1352 EUR |
5.5100 EUR |
5.2471 EUR |
| 2025-06-12 |
5.8803 EUR |
30,138.4850 AR |
6.0387 EUR |
5.7060 EUR |
6.0387 EUR |
5.8000 EUR |
| 2025-06-11 |
6.2851 EUR |
16,079.4481 AR |
6.4736 EUR |
6.0341 EUR |
6.5283 EUR |
6.0738 EUR |