Identifier on Bitvavo: ARPA-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-16 |
0.0354 EUR |
510,909.5851 ARPA |
0.0352 EUR |
0.0347 EUR |
0.0361 EUR |
0.0351 EUR |
2025-02-15 |
0.0355 EUR |
381,315.1474 ARPA |
0.0364 EUR |
0.0350 EUR |
0.0364 EUR |
0.0354 EUR |
2025-02-14 |
0.0364 EUR |
776,735.1713 ARPA |
0.0364 EUR |
0.0359 EUR |
0.0369 EUR |
0.0364 EUR |
2025-02-13 |
0.0364 EUR |
836,014.3192 ARPA |
0.0378 EUR |
0.0358 EUR |
0.0378 EUR |
0.0359 EUR |
2025-02-12 |
0.0364 EUR |
2,818,873.2267 ARPA |
0.0360 EUR |
0.0345 EUR |
0.0380 EUR |
0.0373 EUR |
2025-02-11 |
0.0374 EUR |
4,857,165.1747 ARPA |
0.0380 EUR |
0.0357 EUR |
0.0386 EUR |
0.0360 EUR |
2025-02-10 |
0.0400 EUR |
5,147,466.4673 ARPA |
0.0379 EUR |
0.0369 EUR |
0.0402 EUR |
0.0373 EUR |
2025-02-09 |
0.0397 EUR |
14,621,358.9251 ARPA |
0.0347 EUR |
0.0342 EUR |
0.0444 EUR |
0.0380 EUR |
2025-02-08 |
0.0354 EUR |
4,157,928.3744 ARPA |
0.0343 EUR |
0.0337 EUR |
0.0369 EUR |
0.0343 EUR |
2025-02-07 |
0.0359 EUR |
10,777,128.0053 ARPA |
0.0320 EUR |
0.0320 EUR |
0.0385 EUR |
0.0345 EUR |
2025-02-06 |
0.0326 EUR |
393,907.2438 ARPA |
0.0335 EUR |
0.0314 EUR |
0.0337 EUR |
0.0314 EUR |
2025-02-05 |
0.0346 EUR |
794,916.7228 ARPA |
0.0350 EUR |
0.0334 EUR |
0.0358 EUR |
0.0336 EUR |
2025-02-04 |
0.0364 EUR |
2,707,147.3669 ARPA |
0.0391 EUR |
0.0339 EUR |
0.0410 EUR |
0.0343 EUR |
2025-02-03 |
0.0361 EUR |
6,347,648.9233 ARPA |
0.0388 EUR |
0.0290 EUR |
0.0394 EUR |
0.0389 EUR |
2025-02-02 |
0.0478 EUR |
39,546,341.8099 ARPA |
0.0479 EUR |
0.0395 EUR |
0.0547 EUR |
0.0405 EUR |
2025-02-01 |
0.0500 EUR |
44,122,737.2491 ARPA |
0.0411 EUR |
0.0400 EUR |
0.0595 EUR |
0.0501 EUR |
2025-01-31 |
0.0403 EUR |
411,173.9952 ARPA |
0.0398 EUR |
0.0394 EUR |
0.0410 EUR |
0.0398 EUR |
2025-01-30 |
0.0399 EUR |
132,364.5171 ARPA |
0.0390 EUR |
0.0389 EUR |
0.0407 EUR |
0.0398 EUR |
2025-01-29 |
0.0377 EUR |
712,649.8033 ARPA |
0.0377 EUR |
0.0371 EUR |
0.0392 EUR |
0.0383 EUR |
2025-01-28 |
0.0383 EUR |
392,800.9769 ARPA |
0.0390 EUR |
0.0368 EUR |
0.0394 EUR |
0.0368 EUR |
2025-01-27 |
0.0377 EUR |
864,828.3929 ARPA |
0.0387 EUR |
0.0361 EUR |
0.0388 EUR |
0.0376 EUR |
2025-01-26 |
0.0440 EUR |
7,350,670.0624 ARPA |
0.0401 EUR |
0.0401 EUR |
0.0470 EUR |
0.0418 EUR |
2025-01-25 |
0.0401 EUR |
164,255.2299 ARPA |
0.0390 EUR |
0.0390 EUR |
0.0405 EUR |
0.0400 EUR |
2025-01-24 |
0.0408 EUR |
23,463.4877 ARPA |
0.0403 EUR |
0.0395 EUR |
0.0414 EUR |
0.0395 EUR |
2025-01-23 |
0.0406 EUR |
34,168.2956 ARPA |
0.0408 EUR |
0.0402 EUR |
0.0413 EUR |
0.0406 EUR |
2025-01-22 |
0.0420 EUR |
178,668.0991 ARPA |
0.0425 EUR |
0.0416 EUR |
0.0425 EUR |
0.0416 EUR |
2025-01-21 |
0.0414 EUR |
191,593.9749 ARPA |
0.0415 EUR |
0.0400 EUR |
0.0432 EUR |
0.0425 EUR |
2025-01-20 |
0.0426 EUR |
1,144,259.4952 ARPA |
0.0419 EUR |
0.0408 EUR |
0.0452 EUR |
0.0413 EUR |
2025-01-19 |
0.0458 EUR |
709,604.4220 ARPA |
0.0470 EUR |
0.0431 EUR |
0.0473 EUR |
0.0431 EUR |
2025-01-18 |
0.0493 EUR |
337,417.9188 ARPA |
0.0504 EUR |
0.0460 EUR |
0.0506 EUR |
0.0461 EUR |
2025-01-17 |
0.0513 EUR |
2,571,496.8900 ARPA |
0.0459 EUR |
0.0459 EUR |
0.0539 EUR |
0.0503 EUR |
2025-01-16 |
0.0460 EUR |
159,816.7600 ARPA |
0.0457 EUR |
0.0453 EUR |
0.0466 EUR |
0.0465 EUR |
2025-01-15 |
0.0446 EUR |
344,590.0218 ARPA |
0.0445 EUR |
0.0436 EUR |
0.0462 EUR |
0.0460 EUR |
2025-01-14 |
0.0440 EUR |
101,784.2196 ARPA |
0.0432 EUR |
0.0432 EUR |
0.0444 EUR |
0.0444 EUR |
2025-01-13 |
0.0421 EUR |
133,884.3899 ARPA |
0.0426 EUR |
0.0409 EUR |
0.0429 EUR |
0.0413 EUR |
2025-01-12 |
0.0452 EUR |
29,029.7052 ARPA |
0.0450 EUR |
0.0448 EUR |
0.0456 EUR |
0.0448 EUR |
2025-01-11 |
0.0451 EUR |
62,714.6723 ARPA |
0.0453 EUR |
0.0448 EUR |
0.0458 EUR |
0.0458 EUR |
2025-01-10 |
0.0457 EUR |
553,906.4891 ARPA |
0.0446 EUR |
0.0445 EUR |
0.0461 EUR |
0.0455 EUR |
2025-01-09 |
0.0441 EUR |
56,508.0565 ARPA |
0.0447 EUR |
0.0438 EUR |
0.0453 EUR |
0.0453 EUR |
2025-01-08 |
0.0451 EUR |
40,737.1233 ARPA |
0.0455 EUR |
0.0429 EUR |
0.0455 EUR |
0.0443 EUR |
2025-01-07 |
0.0489 EUR |
498,913.8233 ARPA |
0.0514 EUR |
0.0465 EUR |
0.0514 EUR |
0.0465 EUR |
2025-01-06 |
0.0517 EUR |
438,697.0272 ARPA |
0.0509 EUR |
0.0509 EUR |
0.0525 EUR |
0.0517 EUR |
2025-01-05 |
0.0517 EUR |
50,961.6855 ARPA |
0.0515 EUR |
0.0510 EUR |
0.0520 EUR |
0.0512 EUR |
2025-01-04 |
0.0520 EUR |
174,526.2902 ARPA |
0.0516 EUR |
0.0512 EUR |
0.0526 EUR |
0.0518 EUR |
2025-01-03 |
0.0507 EUR |
106,026.8126 ARPA |
0.0493 EUR |
0.0490 EUR |
0.0518 EUR |
0.0514 EUR |
2025-01-02 |
0.0496 EUR |
338,509.4460 ARPA |
0.0489 EUR |
0.0487 EUR |
0.0505 EUR |
0.0503 EUR |
2025-01-01 |
0.0468 EUR |
80,874.9928 ARPA |
0.0465 EUR |
0.0461 EUR |
0.0481 EUR |
0.0480 EUR |
2024-12-31 |
0.0478 EUR |
107,392.7045 ARPA |
0.0469 EUR |
0.0464 EUR |
0.0483 EUR |
0.0469 EUR |
2024-12-30 |
0.0477 EUR |
73,138.7877 ARPA |
0.0496 EUR |
0.0467 EUR |
0.0499 EUR |
0.0487 EUR |
2024-12-29 |
0.0490 EUR |
692,200.0285 ARPA |
0.0496 EUR |
0.0480 EUR |
0.0506 EUR |
0.0483 EUR |