Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |