Identifier on Bitvavo: ARPA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-23 |
0.0484 EUR |
706,560.7515 ARPA |
0.0488 EUR |
0.0476 EUR |
0.0493 EUR |
0.0492 EUR |
| 2023-12-22 |
0.0487 EUR |
1,628,511.5171 ARPA |
0.0483 EUR |
0.0474 EUR |
0.0495 EUR |
0.0487 EUR |
| 2023-12-21 |
0.0475 EUR |
461,427.9064 ARPA |
0.0461 EUR |
0.0461 EUR |
0.0482 EUR |
0.0482 EUR |
| 2023-12-20 |
0.0459 EUR |
307,764.8147 ARPA |
0.0448 EUR |
0.0446 EUR |
0.0467 EUR |
0.0461 EUR |
| 2023-12-19 |
0.0455 EUR |
395,231.5773 ARPA |
0.0453 EUR |
0.0448 EUR |
0.0468 EUR |
0.0451 EUR |
| 2023-12-18 |
0.0443 EUR |
293,016.0667 ARPA |
0.0466 EUR |
0.0428 EUR |
0.0466 EUR |
0.0452 EUR |
| 2023-12-17 |
0.0471 EUR |
1,994,216.4471 ARPA |
0.0471 EUR |
0.0452 EUR |
0.0490 EUR |
0.0464 EUR |
| 2023-12-16 |
0.0470 EUR |
425,858.9487 ARPA |
0.0464 EUR |
0.0460 EUR |
0.0479 EUR |
0.0470 EUR |
| 2023-12-15 |
0.0467 EUR |
499,476.1906 ARPA |
0.0467 EUR |
0.0452 EUR |
0.0476 EUR |
0.0463 EUR |
| 2023-12-14 |
0.0464 EUR |
226,889.2172 ARPA |
0.0459 EUR |
0.0456 EUR |
0.0471 EUR |
0.0470 EUR |
| 2023-12-13 |
0.0449 EUR |
437,684.3428 ARPA |
0.0460 EUR |
0.0436 EUR |
0.0462 EUR |
0.0460 EUR |
| 2023-12-12 |
0.0461 EUR |
213,675.0513 ARPA |
0.0466 EUR |
0.0450 EUR |
0.0475 EUR |
0.0455 EUR |
| 2023-12-11 |
0.0463 EUR |
459,687.7053 ARPA |
0.0492 EUR |
0.0445 EUR |
0.0492 EUR |
0.0461 EUR |
| 2023-12-10 |
0.0497 EUR |
213,248.1201 ARPA |
0.0503 EUR |
0.0489 EUR |
0.0513 EUR |
0.0501 EUR |
| 2023-12-09 |
0.0507 EUR |
449,611.2876 ARPA |
0.0516 EUR |
0.0495 EUR |
0.0520 EUR |
0.0506 EUR |
| 2023-12-08 |
0.0503 EUR |
490,741.9982 ARPA |
0.0500 EUR |
0.0494 EUR |
0.0516 EUR |
0.0513 EUR |
| 2023-12-07 |
0.0487 EUR |
582,558.2816 ARPA |
0.0478 EUR |
0.0473 EUR |
0.0501 EUR |
0.0493 EUR |
| 2023-12-06 |
0.0485 EUR |
446,694.1443 ARPA |
0.0494 EUR |
0.0475 EUR |
0.0495 EUR |
0.0484 EUR |
| 2023-12-05 |
0.0481 EUR |
521,813.5416 ARPA |
0.0472 EUR |
0.0470 EUR |
0.0491 EUR |
0.0485 EUR |
| 2023-12-04 |
0.0466 EUR |
848,927.0006 ARPA |
0.0474 EUR |
0.0445 EUR |
0.0486 EUR |
0.0469 EUR |
| 2023-12-03 |
0.0466 EUR |
378,015.6836 ARPA |
0.0473 EUR |
0.0462 EUR |
0.0474 EUR |
0.0468 EUR |
| 2023-12-02 |
0.0472 EUR |
270,496.7270 ARPA |
0.0469 EUR |
0.0467 EUR |
0.0476 EUR |
0.0473 EUR |
| 2023-12-01 |
0.0462 EUR |
185,922.4195 ARPA |
0.0465 EUR |
0.0459 EUR |
0.0469 EUR |
0.0466 EUR |
| 2023-11-30 |
0.0456 EUR |
123,331.6759 ARPA |
0.0451 EUR |
0.0450 EUR |
0.0463 EUR |
0.0456 EUR |
| 2023-11-29 |
0.0459 EUR |
466,636.0156 ARPA |
0.0455 EUR |
0.0448 EUR |
0.0470 EUR |
0.0451 EUR |
| 2023-11-28 |
0.0450 EUR |
368,599.4226 ARPA |
0.0450 EUR |
0.0436 EUR |
0.0457 EUR |
0.0454 EUR |
| 2023-11-27 |
0.0469 EUR |
561,305.3693 ARPA |
0.0480 EUR |
0.0440 EUR |
0.0480 EUR |
0.0444 EUR |
| 2023-11-26 |
0.0470 EUR |
361,071.6058 ARPA |
0.0473 EUR |
0.0452 EUR |
0.0478 EUR |
0.0476 EUR |
| 2023-11-25 |
0.0470 EUR |
93,450.4111 ARPA |
0.0468 EUR |
0.0467 EUR |
0.0477 EUR |
0.0470 EUR |
| 2023-11-24 |
0.0469 EUR |
575,301.8236 ARPA |
0.0452 EUR |
0.0452 EUR |
0.0480 EUR |
0.0466 EUR |
| 2023-11-23 |
0.0454 EUR |
253,767.0115 ARPA |
0.0456 EUR |
0.0448 EUR |
0.0463 EUR |
0.0452 EUR |
| 2023-11-22 |
0.0444 EUR |
382,117.7083 ARPA |
0.0436 EUR |
0.0429 EUR |
0.0460 EUR |
0.0455 EUR |
| 2023-11-21 |
0.0469 EUR |
1,583,755.3400 ARPA |
0.0490 EUR |
0.0436 EUR |
0.0493 EUR |
0.0440 EUR |
| 2023-11-20 |
0.0508 EUR |
5,680,752.6885 ARPA |
0.0473 EUR |
0.0473 EUR |
0.0541 EUR |
0.0495 EUR |
| 2023-11-19 |
0.0457 EUR |
1,678,760.7149 ARPA |
0.0456 EUR |
0.0445 EUR |
0.0471 EUR |
0.0471 EUR |
| 2023-11-18 |
0.0485 EUR |
5,866,227.9925 ARPA |
0.0477 EUR |
0.0441 EUR |
0.0530 EUR |
0.0457 EUR |
| 2023-11-17 |
0.0478 EUR |
1,777,882.2988 ARPA |
0.0466 EUR |
0.0436 EUR |
0.0519 EUR |
0.0480 EUR |
| 2023-11-16 |
0.0478 EUR |
599,010.1231 ARPA |
0.0476 EUR |
0.0450 EUR |
0.0495 EUR |
0.0463 EUR |
| 2023-11-15 |
0.0469 EUR |
677,902.6180 ARPA |
0.0468 EUR |
0.0431 EUR |
0.0475 EUR |
0.0473 EUR |
| 2023-11-14 |
0.0455 EUR |
637,241.2335 ARPA |
0.0443 EUR |
0.0430 EUR |
0.0471 EUR |
0.0468 EUR |
| 2023-11-13 |
0.0471 EUR |
216,283.8325 ARPA |
0.0484 EUR |
0.0450 EUR |
0.0490 EUR |
0.0451 EUR |
| 2023-11-12 |
0.0480 EUR |
244,120.4131 ARPA |
0.0475 EUR |
0.0463 EUR |
0.0499 EUR |
0.0476 EUR |
| 2023-11-11 |
0.0479 EUR |
734,883.6113 ARPA |
0.0468 EUR |
0.0456 EUR |
0.0493 EUR |
0.0479 EUR |
| 2023-11-10 |
0.0455 EUR |
169,140.9228 ARPA |
0.0450 EUR |
0.0440 EUR |
0.0465 EUR |
0.0462 EUR |
| 2023-11-09 |
0.0447 EUR |
876,981.9677 ARPA |
0.0460 EUR |
0.0410 EUR |
0.0483 EUR |
0.0441 EUR |
| 2023-11-08 |
0.0467 EUR |
401,079.1871 ARPA |
0.0463 EUR |
0.0459 EUR |
0.0472 EUR |
0.0465 EUR |
| 2023-11-07 |
0.0460 EUR |
720,443.7431 ARPA |
0.0461 EUR |
0.0442 EUR |
0.0470 EUR |
0.0463 EUR |
| 2023-11-06 |
0.0455 EUR |
311,252.5916 ARPA |
0.0449 EUR |
0.0442 EUR |
0.0465 EUR |
0.0463 EUR |
| 2023-11-05 |
0.0451 EUR |
701,969.9540 ARPA |
0.0445 EUR |
0.0441 EUR |
0.0459 EUR |
0.0448 EUR |
| 2023-11-04 |
0.0444 EUR |
571,025.6415 ARPA |
0.0440 EUR |
0.0436 EUR |
0.0451 EUR |
0.0444 EUR |