Identifier on Bitvavo: ARPA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
0.0860 EUR |
1,142,144.6640 ARPA |
0.0896 EUR |
0.0827 EUR |
0.0900 EUR |
0.0857 EUR |
| 2024-03-31 |
0.0910 EUR |
3,253,015.3503 ARPA |
0.0910 EUR |
0.0896 EUR |
0.0933 EUR |
0.0900 EUR |
| 2024-03-30 |
0.0926 EUR |
7,072,936.1218 ARPA |
0.0904 EUR |
0.0879 EUR |
0.1014 EUR |
0.0905 EUR |
| 2024-03-29 |
0.0974 EUR |
40,215,748.0638 ARPA |
0.0946 EUR |
0.0901 EUR |
0.1075 EUR |
0.0912 EUR |
| 2024-03-28 |
0.0894 EUR |
8,594,974.3512 ARPA |
0.0815 EUR |
0.0796 EUR |
0.0934 EUR |
0.0909 EUR |
| 2024-03-27 |
0.0825 EUR |
1,366,743.7718 ARPA |
0.0841 EUR |
0.0798 EUR |
0.0854 EUR |
0.0811 EUR |
| 2024-03-26 |
0.0834 EUR |
881,094.3745 ARPA |
0.0823 EUR |
0.0810 EUR |
0.0848 EUR |
0.0832 EUR |
| 2024-03-25 |
0.0807 EUR |
5,104,224.7115 ARPA |
0.0808 EUR |
0.0772 EUR |
0.0851 EUR |
0.0821 EUR |
| 2024-03-24 |
0.0804 EUR |
1,814,416.9102 ARPA |
0.0790 EUR |
0.0774 EUR |
0.0828 EUR |
0.0808 EUR |
| 2024-03-23 |
0.0794 EUR |
1,885,333.9995 ARPA |
0.0768 EUR |
0.0765 EUR |
0.0839 EUR |
0.0797 EUR |
| 2024-03-22 |
0.0807 EUR |
16,106,863.1127 ARPA |
0.0760 EUR |
0.0744 EUR |
0.0862 EUR |
0.0760 EUR |
| 2024-03-21 |
0.0737 EUR |
1,111,799.4241 ARPA |
0.0725 EUR |
0.0703 EUR |
0.0760 EUR |
0.0754 EUR |
| 2024-03-20 |
0.0686 EUR |
1,602,928.0211 ARPA |
0.0653 EUR |
0.0631 EUR |
0.0728 EUR |
0.0727 EUR |
| 2024-03-19 |
0.0676 EUR |
4,427,156.5778 ARPA |
0.0729 EUR |
0.0634 EUR |
0.0740 EUR |
0.0645 EUR |
| 2024-03-18 |
0.0749 EUR |
2,620,886.5075 ARPA |
0.0787 EUR |
0.0710 EUR |
0.0798 EUR |
0.0733 EUR |
| 2024-03-17 |
0.0767 EUR |
3,785,888.7405 ARPA |
0.0770 EUR |
0.0725 EUR |
0.0814 EUR |
0.0786 EUR |
| 2024-03-16 |
0.0853 EUR |
9,388,868.6131 ARPA |
0.0889 EUR |
0.0754 EUR |
0.0900 EUR |
0.0762 EUR |
| 2024-03-15 |
0.0920 EUR |
39,214,471.3949 ARPA |
0.0847 EUR |
0.0770 EUR |
0.1050 EUR |
0.0880 EUR |
| 2024-03-14 |
0.0840 EUR |
7,354,217.4223 ARPA |
0.0879 EUR |
0.0781 EUR |
0.0884 EUR |
0.0847 EUR |
| 2024-03-13 |
0.0889 EUR |
65,341,557.5910 ARPA |
0.0983 EUR |
0.0821 EUR |
0.0998 EUR |
0.0876 EUR |
| 2024-03-12 |
0.1005 EUR |
105,316,378.7649 ARPA |
0.0738 EUR |
0.0707 EUR |
0.1168 EUR |
0.0987 EUR |
| 2024-03-11 |
0.0714 EUR |
1,377,875.4607 ARPA |
0.0691 EUR |
0.0671 EUR |
0.0740 EUR |
0.0737 EUR |
| 2024-03-10 |
0.0714 EUR |
3,273,456.7433 ARPA |
0.0713 EUR |
0.0688 EUR |
0.0745 EUR |
0.0710 EUR |
| 2024-03-09 |
0.0690 EUR |
3,005,789.2161 ARPA |
0.0676 EUR |
0.0676 EUR |
0.0721 EUR |
0.0721 EUR |
| 2024-03-08 |
0.0664 EUR |
2,142,526.2989 ARPA |
0.0690 EUR |
0.0629 EUR |
0.0690 EUR |
0.0682 EUR |
| 2024-03-07 |
0.0663 EUR |
1,111,998.4572 ARPA |
0.0634 EUR |
0.0620 EUR |
0.0688 EUR |
0.0681 EUR |
| 2024-03-06 |
0.0625 EUR |
685,100.8644 ARPA |
0.0612 EUR |
0.0589 EUR |
0.0645 EUR |
0.0633 EUR |
| 2024-03-05 |
0.0641 EUR |
6,555,709.0043 ARPA |
0.0700 EUR |
0.0541 EUR |
0.0705 EUR |
0.0613 EUR |
| 2024-03-04 |
0.0703 EUR |
4,055,175.0483 ARPA |
0.0671 EUR |
0.0670 EUR |
0.0744 EUR |
0.0697 EUR |
| 2024-03-03 |
0.0666 EUR |
633,811.5922 ARPA |
0.0683 EUR |
0.0632 EUR |
0.0690 EUR |
0.0667 EUR |
| 2024-03-02 |
0.0662 EUR |
895,074.9427 ARPA |
0.0663 EUR |
0.0645 EUR |
0.0677 EUR |
0.0677 EUR |
| 2024-03-01 |
0.0643 EUR |
482,792.7098 ARPA |
0.0625 EUR |
0.0625 EUR |
0.0662 EUR |
0.0659 EUR |
| 2024-02-29 |
0.0652 EUR |
2,676,209.5259 ARPA |
0.0634 EUR |
0.0600 EUR |
0.0668 EUR |
0.0615 EUR |
| 2024-02-28 |
0.0636 EUR |
3,408,889.1765 ARPA |
0.0637 EUR |
0.0574 EUR |
0.0653 EUR |
0.0635 EUR |
| 2024-02-27 |
0.0639 EUR |
1,694,873.3836 ARPA |
0.0627 EUR |
0.0627 EUR |
0.0649 EUR |
0.0638 EUR |
| 2024-02-26 |
0.0623 EUR |
2,750,465.3210 ARPA |
0.0624 EUR |
0.0605 EUR |
0.0633 EUR |
0.0628 EUR |
| 2024-02-25 |
0.0619 EUR |
998,018.8034 ARPA |
0.0623 EUR |
0.0608 EUR |
0.0628 EUR |
0.0620 EUR |
| 2024-02-24 |
0.0608 EUR |
1,808,573.2091 ARPA |
0.0608 EUR |
0.0595 EUR |
0.0623 EUR |
0.0618 EUR |
| 2024-02-23 |
0.0603 EUR |
693,655.2615 ARPA |
0.0613 EUR |
0.0587 EUR |
0.0616 EUR |
0.0599 EUR |
| 2024-02-22 |
0.0619 EUR |
2,463,223.7735 ARPA |
0.0612 EUR |
0.0598 EUR |
0.0629 EUR |
0.0612 EUR |
| 2024-02-21 |
0.0607 EUR |
1,152,545.5806 ARPA |
0.0614 EUR |
0.0586 EUR |
0.0627 EUR |
0.0611 EUR |
| 2024-02-20 |
0.0646 EUR |
4,039,891.8566 ARPA |
0.0642 EUR |
0.0591 EUR |
0.0703 EUR |
0.0619 EUR |
| 2024-02-19 |
0.0660 EUR |
1,780,056.9462 ARPA |
0.0629 EUR |
0.0628 EUR |
0.0688 EUR |
0.0651 EUR |
| 2024-02-18 |
0.0627 EUR |
1,347,790.8993 ARPA |
0.0601 EUR |
0.0601 EUR |
0.0641 EUR |
0.0628 EUR |
| 2024-02-17 |
0.0593 EUR |
660,418.4435 ARPA |
0.0603 EUR |
0.0578 EUR |
0.0610 EUR |
0.0609 EUR |
| 2024-02-16 |
0.0604 EUR |
2,078,526.5715 ARPA |
0.0574 EUR |
0.0569 EUR |
0.0631 EUR |
0.0600 EUR |
| 2024-02-15 |
0.0605 EUR |
6,936,148.3755 ARPA |
0.0564 EUR |
0.0562 EUR |
0.0643 EUR |
0.0572 EUR |
| 2024-02-14 |
0.0550 EUR |
721,978.2415 ARPA |
0.0541 EUR |
0.0537 EUR |
0.0561 EUR |
0.0561 EUR |
| 2024-02-13 |
0.0538 EUR |
1,233,047.3559 ARPA |
0.0533 EUR |
0.0528 EUR |
0.0548 EUR |
0.0539 EUR |
| 2024-02-12 |
0.0526 EUR |
997,540.8859 ARPA |
0.0516 EUR |
0.0512 EUR |
0.0534 EUR |
0.0533 EUR |