Identifier on Bitvavo: AR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-04 |
10.3383 EUR |
41,683.8173 AR |
11.4250 EUR |
9.6232 EUR |
11.4290 EUR |
9.6846 EUR |
| 2025-02-03 |
10.5536 EUR |
119,622.7901 AR |
12.1570 EUR |
8.4303 EUR |
12.2200 EUR |
11.7510 EUR |
| 2025-02-02 |
12.8096 EUR |
78,696.3442 AR |
13.4080 EUR |
11.6380 EUR |
13.8650 EUR |
12.1230 EUR |
| 2025-02-01 |
14.6688 EUR |
27,407.9969 AR |
15.1350 EUR |
13.7000 EUR |
15.5470 EUR |
13.8520 EUR |
| 2025-01-31 |
15.3865 EUR |
57,442.6925 AR |
15.6430 EUR |
14.9600 EUR |
16.1240 EUR |
15.2700 EUR |
| 2025-01-30 |
14.2716 EUR |
55,797.9284 AR |
12.3800 EUR |
12.3800 EUR |
15.2970 EUR |
15.1730 EUR |
| 2025-01-29 |
12.4073 EUR |
24,442.9795 AR |
12.1590 EUR |
12.0670 EUR |
12.8890 EUR |
12.6910 EUR |
| 2025-01-28 |
12.7723 EUR |
19,988.7385 AR |
12.8370 EUR |
12.4300 EUR |
13.0670 EUR |
12.6190 EUR |
| 2025-01-27 |
12.3849 EUR |
143,336.9517 AR |
13.4340 EUR |
11.7760 EUR |
13.4600 EUR |
12.6500 EUR |
| 2025-01-26 |
13.8866 EUR |
12,865.8590 AR |
13.8090 EUR |
13.4970 EUR |
14.1300 EUR |
13.5010 EUR |
| 2025-01-25 |
13.7320 EUR |
9,267.5539 AR |
13.5900 EUR |
13.3720 EUR |
14.0300 EUR |
13.8890 EUR |
| 2025-01-24 |
14.0966 EUR |
25,621.8408 AR |
13.9890 EUR |
13.5890 EUR |
14.5760 EUR |
13.6030 EUR |
| 2025-01-23 |
14.3970 EUR |
23,809.4200 AR |
14.5380 EUR |
13.9150 EUR |
14.8790 EUR |
14.3620 EUR |
| 2025-01-22 |
14.7199 EUR |
17,954.6121 AR |
14.8590 EUR |
14.4320 EUR |
15.0890 EUR |
14.7010 EUR |
| 2025-01-21 |
14.1088 EUR |
35,050.6186 AR |
14.0440 EUR |
13.4390 EUR |
14.8930 EUR |
14.7280 EUR |
| 2025-01-20 |
14.9578 EUR |
67,954.8371 AR |
14.9730 EUR |
13.6900 EUR |
16.4590 EUR |
14.2850 EUR |
| 2025-01-19 |
15.7437 EUR |
42,345.9865 AR |
15.9950 EUR |
14.9930 EUR |
16.7470 EUR |
15.0320 EUR |
| 2025-01-18 |
16.0716 EUR |
36,343.5681 AR |
17.7010 EUR |
15.3840 EUR |
17.7950 EUR |
15.7350 EUR |
| 2025-01-17 |
17.1171 EUR |
37,263.9805 AR |
16.6620 EUR |
16.5730 EUR |
17.5650 EUR |
17.5650 EUR |
| 2025-01-16 |
16.4930 EUR |
36,897.2874 AR |
16.3430 EUR |
15.6420 EUR |
17.3620 EUR |
17.0870 EUR |
| 2025-01-15 |
15.7054 EUR |
33,402.0528 AR |
15.3240 EUR |
14.7090 EUR |
16.3120 EUR |
16.1940 EUR |
| 2025-01-14 |
14.9448 EUR |
16,546.8263 AR |
14.8140 EUR |
14.7630 EUR |
15.3130 EUR |
15.1170 EUR |
| 2025-01-13 |
14.3228 EUR |
42,481.8801 AR |
15.1500 EUR |
13.6740 EUR |
15.5190 EUR |
14.7930 EUR |
| 2025-01-12 |
15.4328 EUR |
8,001.3419 AR |
15.4870 EUR |
15.0710 EUR |
15.5340 EUR |
15.2580 EUR |