Identifier on Bitvavo: ARB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-02 |
0.3238 EUR |
2,638,435.5339 ARB |
0.3272 EUR |
0.3125 EUR |
0.3301 EUR |
0.3181 EUR |
| 2025-08-01 |
0.3391 EUR |
3,188,552.5971 ARB |
0.3481 EUR |
0.3213 EUR |
0.3493 EUR |
0.3279 EUR |
| 2025-07-31 |
0.3618 EUR |
3,837,157.9607 ARB |
0.3628 EUR |
0.3465 EUR |
0.3767 EUR |
0.3480 EUR |
| 2025-07-30 |
0.3581 EUR |
3,133,777.3360 ARB |
0.3678 EUR |
0.3443 EUR |
0.3685 EUR |
0.3581 EUR |
| 2025-07-29 |
0.3724 EUR |
3,863,025.3113 ARB |
0.3736 EUR |
0.3598 EUR |
0.3902 EUR |
0.3626 EUR |
| 2025-07-28 |
0.3950 EUR |
3,411,360.3508 ARB |
0.3914 EUR |
0.3694 EUR |
0.4172 EUR |
0.3742 EUR |
| 2025-07-27 |
0.3865 EUR |
1,555,586.9147 ARB |
0.3819 EUR |
0.3803 EUR |
0.3924 EUR |
0.3912 EUR |
| 2025-07-26 |
0.3817 EUR |
1,119,415.9806 ARB |
0.3763 EUR |
0.3752 EUR |
0.3894 EUR |
0.3857 EUR |
| 2025-07-25 |
0.3672 EUR |
2,264,480.9812 ARB |
0.3661 EUR |
0.3523 EUR |
0.3783 EUR |
0.3769 EUR |
| 2025-07-24 |
0.3655 EUR |
2,576,045.2945 ARB |
0.3679 EUR |
0.3460 EUR |
0.3824 EUR |
0.3718 EUR |
| 2025-07-23 |
0.3784 EUR |
4,259,277.0097 ARB |
0.4103 EUR |
0.3545 EUR |
0.4103 EUR |
0.3682 EUR |
| 2025-07-22 |
0.4041 EUR |
3,338,601.3481 ARB |
0.4158 EUR |
0.3883 EUR |
0.4186 EUR |
0.4022 EUR |
| 2025-07-21 |
0.4202 EUR |
3,763,376.2311 ARB |
0.4157 EUR |
0.4080 EUR |
0.4362 EUR |
0.4118 EUR |
| 2025-07-20 |
0.4185 EUR |
3,527,899.3401 ARB |
0.4004 EUR |
0.3941 EUR |
0.4380 EUR |
0.4167 EUR |
| 2025-07-19 |
0.3922 EUR |
2,360,097.0831 ARB |
0.3888 EUR |
0.3769 EUR |
0.4093 EUR |
0.3922 EUR |
| 2025-07-18 |
0.4059 EUR |
6,159,800.7844 ARB |
0.3876 EUR |
0.3842 EUR |
0.4263 EUR |
0.3941 EUR |
| 2025-07-17 |
0.3849 EUR |
2,461,417.2403 ARB |
0.3786 EUR |
0.3686 EUR |
0.3940 EUR |
0.3873 EUR |
| 2025-07-16 |
0.3799 EUR |
6,812,693.6616 ARB |
0.3749 EUR |
0.3651 EUR |
0.3943 EUR |
0.3868 EUR |
| 2025-07-15 |
0.3576 EUR |
4,530,079.7143 ARB |
0.3444 EUR |
0.3342 EUR |
0.3819 EUR |
0.3749 EUR |
| 2025-07-14 |
0.3543 EUR |
3,057,912.6226 ARB |
0.3503 EUR |
0.3413 EUR |
0.3697 EUR |
0.3469 EUR |
| 2025-07-13 |
0.3519 EUR |
957,293.3722 ARB |
0.3402 EUR |
0.3389 EUR |
0.3582 EUR |
0.3494 EUR |
| 2025-07-12 |
0.3402 EUR |
858,900.7374 ARB |
0.3462 EUR |
0.3261 EUR |
0.3508 EUR |
0.3346 EUR |
| 2025-07-11 |
0.3474 EUR |
2,830,903.7048 ARB |
0.3377 EUR |
0.3328 EUR |
0.3694 EUR |
0.3590 EUR |
| 2025-07-10 |
0.3146 EUR |
4,369,740.4812 ARB |
0.3031 EUR |
0.2992 EUR |
0.3395 EUR |
0.3373 EUR |
| 2025-07-09 |
0.2949 EUR |
3,750,079.7926 ARB |
0.2888 EUR |
0.2854 EUR |
0.3057 EUR |
0.3031 EUR |
| 2025-07-08 |
0.2844 EUR |
1,920,385.8790 ARB |
0.2799 EUR |
0.2750 EUR |
0.2922 EUR |
0.2873 EUR |
| 2025-07-07 |
0.2838 EUR |
1,319,030.6073 ARB |
0.2837 EUR |
0.2778 EUR |
0.2884 EUR |
0.2796 EUR |
| 2025-07-06 |
0.2786 EUR |
1,047,461.0372 ARB |
0.2787 EUR |
0.2737 EUR |
0.2848 EUR |
0.2832 EUR |
| 2025-07-05 |
0.2751 EUR |
1,196,852.4677 ARB |
0.2761 EUR |
0.2724 EUR |
0.2805 EUR |
0.2743 EUR |
| 2025-07-04 |
0.2785 EUR |
3,502,981.2051 ARB |
0.2921 EUR |
0.2665 EUR |
0.2953 EUR |
0.2747 EUR |
| 2025-07-03 |
0.2982 EUR |
1,739,025.8705 ARB |
0.2950 EUR |
0.2950 EUR |
0.3087 EUR |
0.2974 EUR |
| 2025-07-02 |
0.2911 EUR |
9,218,732.6108 ARB |
0.2776 EUR |
0.2736 EUR |
0.3030 EUR |
0.2986 EUR |
| 2025-07-01 |
0.2793 EUR |
6,831,566.5860 ARB |
0.2931 EUR |
0.2729 EUR |
0.2939 EUR |
0.2773 EUR |
| 2025-06-30 |
0.3046 EUR |
23,874,592.2210 ARB |
0.3132 EUR |
0.2858 EUR |
0.3208 EUR |
0.2916 EUR |
| 2025-06-29 |
0.2818 EUR |
7,383,262.7264 ARB |
0.2658 EUR |
0.2609 EUR |
0.2988 EUR |
0.2961 EUR |
| 2025-06-28 |
0.2595 EUR |
901,914.3923 ARB |
0.2611 EUR |
0.2572 EUR |
0.2635 EUR |
0.2628 EUR |
| 2025-06-27 |
0.2611 EUR |
3,340,524.1261 ARB |
0.2598 EUR |
0.2540 EUR |
0.2690 EUR |
0.2614 EUR |
| 2025-06-26 |
0.2621 EUR |
4,266,803.3206 ARB |
0.2645 EUR |
0.2515 EUR |
0.2702 EUR |
0.2578 EUR |
| 2025-06-25 |
0.2727 EUR |
1,811,015.3710 ARB |
0.2717 EUR |
0.2634 EUR |
0.2797 EUR |
0.2791 EUR |
| 2025-06-24 |
0.2600 EUR |
3,439,117.4000 ARB |
0.2609 EUR |
0.2577 EUR |
0.2759 EUR |
0.2757 EUR |
| 2025-06-23 |
0.2369 EUR |
3,365,941.9893 ARB |
0.2328 EUR |
0.2300 EUR |
0.2504 EUR |
0.2493 EUR |
| 2025-06-22 |
0.2317 EUR |
3,437,698.3282 ARB |
0.2405 EUR |
0.2198 EUR |
0.2431 EUR |
0.2233 EUR |
| 2025-06-21 |
0.2475 EUR |
1,860,557.7363 ARB |
0.2495 EUR |
0.2404 EUR |
0.2532 EUR |
0.2438 EUR |
| 2025-06-20 |
0.2590 EUR |
2,031,912.4222 ARB |
0.2627 EUR |
0.2460 EUR |
0.2690 EUR |
0.2520 EUR |
| 2025-06-19 |
0.2664 EUR |
1,271,163.3192 ARB |
0.2675 EUR |
0.2585 EUR |
0.2717 EUR |
0.2598 EUR |
| 2025-06-18 |
0.2630 EUR |
1,223,500.4888 ARB |
0.2641 EUR |
0.2524 EUR |
0.2699 EUR |
0.2593 EUR |
| 2025-06-17 |
0.2685 EUR |
3,448,663.0422 ARB |
0.2758 EUR |
0.2604 EUR |
0.2816 EUR |
0.2645 EUR |
| 2025-06-16 |
0.2896 EUR |
1,481,582.5818 ARB |
0.2840 EUR |
0.2796 EUR |
0.2946 EUR |
0.2899 EUR |
| 2025-06-15 |
0.2857 EUR |
541,272.7124 ARB |
0.2891 EUR |
0.2807 EUR |
0.2910 EUR |
0.2832 EUR |
| 2025-06-14 |
0.2981 EUR |
243,657.7402 ARB |
0.3016 EUR |
0.2922 EUR |
0.3025 EUR |
0.2926 EUR |