ARIA20EUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 0.603817 | 0.006896 | 1.16% | 0.596802 | 0.608359 | 0.582665 | 0.00 |
May 01 2024 | 0.59692 | -0.028194 | -4.51% | 0.622466 | 0.623668 | 0.581461 | 0.00 |
Apr 30 2024 | 0.625114 | -0.026934 | -4.13% | 0.651788 | 0.660582 | 0.607999 | 0.00 |
Apr 29 2024 | 0.652049 | 0.007521 | 1.17% | 0.625261 | 0.655274 | 0.257991 | 0.00 |
Apr 28 2024 | 0.644528 | -0.005315 | -0.82% | 0.650628 | 0.658424 | 0.643028 | 0.00 |
Apr 27 2024 | 0.649843 | -0.003707 | -0.57% | 0.65304 | 0.653746 | 0.640883 | 0.00 |
Apr 26 2024 | 0.65355 | -0.004963 | -0.75% | 0.658715 | 0.662401 | 0.64928 | 0.00 |
Apr 25 2024 | 0.658513 | 0.000142 | 0.02% | 0.658077 | 0.66617 | 0.64342 | 0.00 |
Apr 24 2024 | 0.658371 | -0.020918 | -3.08% | 0.681115 | 0.686284 | 0.651048 | 0.00 |
Apr 23 2024 | 0.679288 | -0.008152 | -1.19% | 0.686576 | 0.690212 | 0.675721 | 0.00 |
Apr 22 2024 | 0.68744 | 0.018459 | 2.76% | 0.625261 | 0.690964 | 0.257991 | 0.00 |
Apr 21 2024 | 0.668981 | 0.000741 | 0.11% | 0.666615 | 0.676744 | 0.661431 | 0.00 |
Apr 20 2024 | 0.66824 | 0.00936 | 1.42% | 0.65504 | 0.673221 | 0.649769 | 0.00 |
Apr 19 2024 | 0.65888 | 0.005211 | 0.80% | 0.65181 | 0.673118 | 0.619026 | 0.00 |
Apr 18 2024 | 0.653669 | 0.023478 | 3.73% | 0.630839 | 0.657919 | 0.624098 | 0.00 |
Apr 17 2024 | 0.630191 | -0.026857 | -4.09% | 0.65829 | 0.664952 | 0.615006 | 0.00 |
Apr 16 2024 | 0.657048 | 0.003296 | 0.50% | 0.65435 | 0.662595 | 0.636436 | 0.00 |
Apr 15 2024 | 0.653753 | -0.022217 | -3.29% | 0.625261 | 0.687747 | 0.616624 | 0.00 |
Apr 14 2024 | 0.67597 | 0.000766 | 0.11% | 0.665881 | 0.689927 | 0.645663 | 0.00 |
Apr 13 2024 | 0.675204 | -0.017764 | -2.56% | 0.693759 | 0.704322 | 0.641832 | 0.00 |
Apr 12 2024 | 0.692968 | -0.022249 | -3.11% | 0.715889 | 0.728547 | 0.678283 | 0.00 |
Apr 11 2024 | 0.715217 | -0.003802 | -0.53% | 0.717659 | 0.725922 | 0.710761 | 0.00 |
Apr 10 2024 | 0.719018 | 0.020605 | 2.95% | 0.697805 | 0.724412 | 0.684857 | 0.00 |
Apr 09 2024 | 0.698414 | -0.023128 | -3.21% | 0.72175 | 0.722625 | 0.689642 | 0.00 |
Apr 08 2024 | 0.721542 | 0.019543 | 2.78% | 0.625261 | 0.734208 | 0.616624 | 0.00 |
Apr 07 2024 | 0.701998 | 0.004452 | 0.64% | 0.696364 | 0.710195 | 0.696364 | 0.00 |
Apr 06 2024 | 0.697546 | 0.01016 | 1.48% | 0.684944 | 0.703601 | 0.682162 | 0.00 |
Apr 05 2024 | 0.687387 | -0.004512 | -0.65% | 0.692638 | 0.694498 | 0.669638 | 0.00 |
Apr 04 2024 | 0.691899 | 0.022786 | 3.41% | 0.666633 | 0.698292 | 0.658522 | 0.00 |
Apr 03 2024 | 0.669113 | 0.002581 | 0.39% | 0.667216 | 0.678116 | 0.657747 | 0.00 |
Apr 02 2024 | 0.666533 | -0.045388 | -6.38% | 0.710594 | 0.710594 | 0.658051 | 0.00 |
Apr 01 2024 | 0.711921 | -0.01152 | -1.59% | 0.625261 | 0.712616 | 0.616624 | 0.00 |
Mar 31 2024 | 0.723441 | 0.015907 | 2.25% | 0.707541 | 0.724185 | 0.707541 | 0.00 |
Mar 30 2024 | 0.707534 | -0.0021 | -0.30% | 0.711182 | 0.71355 | 0.707302 | 0.00 |
Mar 29 2024 | 0.709634 | -0.007711 | -1.07% | 0.718298 | 0.719974 | 0.702167 | 0.00 |
Mar 28 2024 | 0.717345 | 0.017618 | 2.52% | 0.703111 | 0.724564 | 0.698237 | 0.00 |
Mar 27 2024 | 0.699728 | -0.007585 | -1.07% | 0.706458 | 0.723445 | 0.692566 | 0.00 |
Mar 26 2024 | 0.707312 | 0.00303 | 0.43% | 0.704362 | 0.719756 | 0.702157 | 0.00 |
Mar 25 2024 | 0.704282 | 0.022737 | 3.34% | 0.625261 | 0.716886 | 0.616624 | 0.00 |
Mar 24 2024 | 0.681545 | 0.02956 | 4.53% | 0.65043 | 0.683429 | 0.647892 | 0.00 |
Mar 23 2024 | 0.651985 | 0.007959 | 1.24% | 0.646096 | 0.668782 | 0.639419 | 0.00 |
Mar 22 2024 | 0.644026 | -0.016198 | -2.45% | 0.662961 | 0.673108 | 0.63313 | 0.00 |
Mar 21 2024 | 0.660225 | -0.019918 | -2.93% | 0.679122 | 0.683827 | 0.654273 | 0.00 |
Mar 20 2024 | 0.680143 | 0.05387 | 8.60% | 0.625166 | 0.683105 | 0.612477 | 0.00 |
Mar 19 2024 | 0.626273 | -0.055889 | -8.19% | 0.682471 | 0.686396 | 0.620079 | 0.00 |
Mar 18 2024 | 0.682162 | -0.005663 | -0.82% | 0.625261 | 0.689814 | 0.257991 | 0.00 |
Mar 17 2024 | 0.687825 | 0.028941 | 4.39% | 0.65634 | 0.693531 | 0.648754 | 0.00 |
Mar 16 2024 | 0.658884 | -0.042272 | -6.03% | 0.70054 | 0.70462 | 0.653994 | 0.00 |
Mar 15 2024 | 0.701156 | -0.020012 | -2.77% | 0.625261 | 0.709987 | 0.616624 | 0.00 |
Mar 14 2024 | 0.721168 | -0.009681 | -1.32% | 0.730173 | 0.738063 | 0.692192 | 0.00 |
Mar 13 2024 | 0.73085 | 0.014457 | 2.02% | 0.717755 | 0.737921 | 0.715109 | 0.00 |
Mar 12 2024 | 0.716393 | -0.00073 | -0.10% | 0.71673 | 0.728164 | 0.696742 | 0.00 |
Mar 11 2024 | 0.717123 | 0.026006 | 3.76% | 0.625261 | 0.726828 | 0.616624 | 0.00 |
Mar 10 2024 | 0.691116 | 0.005914 | 0.86% | 0.685215 | 0.700187 | 0.684375 | 0.00 |
Mar 09 2024 | 0.685202 | 0.002174 | 0.32% | 0.684334 | 0.687246 | 0.680707 | 0.00 |
Mar 08 2024 | 0.683028 | 0.012894 | 1.92% | 0.669834 | 0.697002 | 0.664183 | 0.00 |
Mar 07 2024 | 0.670134 | 0.005644 | 0.85% | 0.663944 | 0.682597 | 0.660469 | 0.00 |
Mar 06 2024 | 0.66449 | 0.014128 | 2.17% | 0.64308 | 0.683127 | 0.634912 | 0.00 |
Mar 05 2024 | 0.650362 | -0.032754 | -4.79% | 0.687069 | 0.693375 | 0.544697 | 0.00 |
Mar 04 2024 | 0.683116 | 0.046921 | 7.38% | 0.625261 | 0.688226 | 0.616624 | 0.00 |
Mar 03 2024 | 0.636195 | 0.009482 | 1.51% | 0.625245 | 0.638311 | 0.620083 | 0.00 |
Mar 02 2024 | 0.626713 | -0.004676 | -0.74% | 0.629781 | 0.63057 | 0.622441 | 0.00 |
Mar 01 2024 | 0.631389 | 0.010094 | 1.62% | 0.618718 | 0.63677 | 0.614399 | 0.00 |
Feb 29 2024 | 0.621294 | -0.009084 | -1.44% | 0.625261 | 0.642623 | 0.612372 | 0.00 |
Feb 28 2024 | 0.630378 | 0.05521 | 9.60% | 0.575499 | 0.643722 | 0.573223 | 0.00 |
Feb 27 2024 | 0.575168 | 0.027504 | 5.02% | 0.54864 | 0.580722 | 0.547534 | 0.00 |
Feb 26 2024 | 0.547664 | 0.023869 | 4.56% | 0.436734 | 0.551634 | 0.257991 | 0.00 |
Feb 25 2024 | 0.523794 | 0.002346 | 0.45% | 0.521515 | 0.525355 | 0.519129 | 0.00 |
Feb 24 2024 | 0.521449 | 0.006856 | 1.33% | 0.513565 | 0.523058 | 0.512405 | 0.00 |
Feb 23 2024 | 0.514593 | -0.004031 | -0.78% | 0.519124 | 0.521209 | 0.511459 | 0.00 |
Feb 22 2024 | 0.518624 | -0.006341 | -1.21% | 0.523886 | 0.526466 | 0.515526 | 0.00 |
Feb 21 2024 | 0.524965 | -0.004895 | -0.92% | 0.529934 | 0.530688 | 0.513515 | 0.00 |
Feb 20 2024 | 0.52986 | 0.003908 | 0.74% | 0.526345 | 0.536528 | 0.515097 | 0.00 |
Feb 19 2024 | 0.525952 | -0.00324 | -0.61% | 0.436734 | 0.533159 | 0.433961 | 0.00 |
Feb 18 2024 | 0.529192 | 0.003296 | 0.63% | 0.524943 | 0.532014 | 0.520497 | 0.00 |
Feb 17 2024 | 0.525896 | -0.00466 | -0.88% | 0.530279 | 0.53057 | 0.514464 | 0.00 |
Feb 16 2024 | 0.530555 | 0.002133 | 0.40% | 0.527936 | 0.535095 | 0.525423 | 0.00 |
Feb 15 2024 | 0.528423 | -0.000823 | -0.16% | 0.529639 | 0.537022 | 0.521888 | 0.00 |
Feb 14 2024 | 0.529246 | 0.021092 | 4.15% | 0.508023 | 0.531201 | 0.504052 | 0.00 |
Feb 13 2024 | 0.508154 | 0.001029 | 0.20% | 0.506278 | 0.511004 | 0.49367 | 0.00 |
Feb 12 2024 | 0.507124 | 0.020469 | 4.21% | 0.436734 | 0.510019 | 0.433961 | 0.00 |
Feb 11 2024 | 0.486655 | 0.004143 | 0.86% | 0.481666 | 0.490694 | 0.481445 | 0.00 |
Feb 10 2024 | 0.482513 | 0.010154 | 2.15% | 0.473247 | 0.486963 | 0.468671 | 0.00 |
Feb 09 2024 | 0.472358 | 0.011801 | 2.56% | 0.461404 | 0.488098 | 0.459854 | 0.00 |
Feb 08 2024 | 0.460557 | 0.010784 | 2.40% | 0.450333 | 0.462822 | 0.450144 | 0.00 |
Feb 07 2024 | 0.449773 | 0.011068 | 2.52% | 0.438943 | 0.450748 | 0.435393 | 0.00 |
Feb 06 2024 | 0.438705 | 0.003663 | 0.84% | 0.435235 | 0.441865 | 0.433732 | 0.00 |
Feb 05 2024 | 0.435042 | 0.002707 | 0.63% | 0.436734 | 0.443048 | 0.431412 | 0.00 |
Feb 04 2024 | 0.432334 | -0.00407 | -0.93% | 0.436734 | 0.437802 | 0.430313 | 0.00 |
Feb 03 2024 | 0.436404 | -0.001379 | -0.31% | 0.438215 | 0.439896 | 0.435804 | 0.00 |