Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.5572 EUR |
47,897.3949 ARK |
0.5754 EUR |
0.5657 EUR |
0.5840 EUR |
0.5692 EUR |
| 2024-11-22 |
0.5555 EUR |
422,566.6108 ARK |
0.5620 EUR |
0.5406 EUR |
0.5703 EUR |
0.5691 EUR |
| 2024-11-21 |
0.5427 EUR |
299,568.5107 ARK |
0.5350 EUR |
0.5150 EUR |
0.5653 EUR |
0.5552 EUR |
| 2024-11-20 |
0.5474 EUR |
519,195.5614 ARK |
0.5696 EUR |
0.5246 EUR |
0.5696 EUR |
0.5344 EUR |
| 2024-11-19 |
0.5721 EUR |
186,711.3952 ARK |
0.5792 EUR |
0.5540 EUR |
0.5920 EUR |
0.5682 EUR |
| 2024-11-18 |
0.5664 EUR |
327,529.0150 ARK |
0.5591 EUR |
0.5471 EUR |
0.5838 EUR |
0.5757 EUR |
| 2024-11-17 |
0.5784 EUR |
216,820.1311 ARK |
0.5987 EUR |
0.5549 EUR |
0.5987 EUR |
0.5582 EUR |
| 2024-11-16 |
0.5930 EUR |
441,917.1636 ARK |
0.5784 EUR |
0.5753 EUR |
0.6105 EUR |
0.6058 EUR |
| 2024-11-15 |
0.5513 EUR |
501,942.9130 ARK |
0.5534 EUR |
0.5330 EUR |
0.5753 EUR |
0.5748 EUR |
| 2024-11-14 |
0.5770 EUR |
1,167,853.7027 ARK |
0.6161 EUR |
0.5480 EUR |
0.6161 EUR |
0.5560 EUR |
| 2024-11-13 |
0.5812 EUR |
2,346,518.1378 ARK |
0.5423 EUR |
0.5040 EUR |
0.6146 EUR |
0.6080 EUR |
| 2024-11-12 |
0.5659 EUR |
3,136,331.9650 ARK |
0.5790 EUR |
0.5097 EUR |
0.6250 EUR |
0.5403 EUR |
| 2024-11-11 |
0.6122 EUR |
7,731,389.4174 ARK |
0.5050 EUR |
0.4980 EUR |
0.7575 EUR |
0.5798 EUR |
| 2024-11-10 |
0.5007 EUR |
505,429.3918 ARK |
0.4860 EUR |
0.4800 EUR |
0.5325 EUR |
0.5068 EUR |
| 2024-11-09 |
0.4717 EUR |
232,361.9396 ARK |
0.4805 EUR |
0.4628 EUR |
0.4809 EUR |
0.4766 EUR |
| 2024-11-08 |
0.4831 EUR |
244,904.5710 ARK |
0.4997 EUR |
0.4734 EUR |
0.5011 EUR |
0.4806 EUR |
| 2024-11-07 |
0.5100 EUR |
494,422.0450 ARK |
0.4978 EUR |
0.4826 EUR |
0.5411 EUR |
0.5044 EUR |
| 2024-11-06 |
0.4783 EUR |
968,915.2160 ARK |
0.4630 EUR |
0.4603 EUR |
0.5035 EUR |
0.4933 EUR |
| 2024-11-05 |
0.4520 EUR |
2,321,514.8303 ARK |
0.3842 EUR |
0.3842 EUR |
0.4806 EUR |
0.4592 EUR |
| 2024-11-04 |
0.3955 EUR |
481,709.3494 ARK |
0.4026 EUR |
0.3720 EUR |
0.4094 EUR |
0.3804 EUR |
| 2024-11-03 |
0.4167 EUR |
495,993.5507 ARK |
0.4361 EUR |
0.3960 EUR |
0.4374 EUR |
0.4073 EUR |
| 2024-11-02 |
0.4337 EUR |
92,479.5165 ARK |
0.4400 EUR |
0.4259 EUR |
0.4485 EUR |
0.4299 EUR |
| 2024-11-01 |
0.4429 EUR |
151,974.5961 ARK |
0.4457 EUR |
0.4320 EUR |
0.4535 EUR |
0.4350 EUR |
| 2024-10-31 |
0.4644 EUR |
190,095.3966 ARK |
0.4760 EUR |
0.4477 EUR |
0.4910 EUR |
0.4482 EUR |
| 2024-10-30 |
0.4722 EUR |
170,217.1042 ARK |
0.4821 EUR |
0.4669 EUR |
0.4821 EUR |
0.4706 EUR |
| 2024-10-29 |
0.4812 EUR |
301,019.9575 ARK |
0.4712 EUR |
0.4683 EUR |
0.5000 EUR |
0.4842 EUR |
| 2024-10-28 |
0.4694 EUR |
189,703.4629 ARK |
0.4879 EUR |
0.4572 EUR |
0.4879 EUR |
0.4707 EUR |
| 2024-10-27 |
0.4748 EUR |
382,547.1828 ARK |
0.4632 EUR |
0.4537 EUR |
0.4948 EUR |
0.4920 EUR |
| 2024-10-26 |
0.4613 EUR |
266,122.2725 ARK |
0.4593 EUR |
0.4476 EUR |
0.4754 EUR |
0.4632 EUR |
| 2024-10-25 |
0.4862 EUR |
189,231.4081 ARK |
0.5100 EUR |
0.4761 EUR |
0.5149 EUR |
0.4859 EUR |
| 2024-10-24 |
0.4979 EUR |
211,651.5236 ARK |
0.5004 EUR |
0.4890 EUR |
0.5069 EUR |
0.5046 EUR |
| 2024-10-23 |
0.5032 EUR |
252,333.2553 ARK |
0.5334 EUR |
0.4879 EUR |
0.5334 EUR |
0.4958 EUR |
| 2024-10-22 |
0.5299 EUR |
227,219.7023 ARK |
0.5322 EUR |
0.5188 EUR |
0.5419 EUR |
0.5345 EUR |
| 2024-10-21 |
0.5462 EUR |
378,986.5513 ARK |
0.5646 EUR |
0.5326 EUR |
0.5784 EUR |
0.5376 EUR |
| 2024-10-20 |
0.5841 EUR |
1,482,333.7518 ARK |
0.5482 EUR |
0.5463 EUR |
0.6138 EUR |
0.5592 EUR |
| 2024-10-19 |
0.5491 EUR |
534,407.1671 ARK |
0.5314 EUR |
0.5244 EUR |
0.5669 EUR |
0.5397 EUR |
| 2024-10-18 |
0.5398 EUR |
476,733.3395 ARK |
0.5333 EUR |
0.5200 EUR |
0.5638 EUR |
0.5312 EUR |
| 2024-10-17 |
0.5417 EUR |
1,082,179.3979 ARK |
0.5800 EUR |
0.5191 EUR |
0.5817 EUR |
0.5288 EUR |
| 2024-10-16 |
0.5521 EUR |
4,888,586.3078 ARK |
0.4900 EUR |
0.4850 EUR |
0.5898 EUR |
0.5671 EUR |
| 2024-10-15 |
0.4869 EUR |
1,585,978.6983 ARK |
0.4686 EUR |
0.4400 EUR |
0.5186 EUR |
0.4800 EUR |
| 2024-10-14 |
0.4587 EUR |
627,591.3316 ARK |
0.4606 EUR |
0.4463 EUR |
0.4728 EUR |
0.4536 EUR |
| 2024-10-13 |
0.4578 EUR |
825,113.1284 ARK |
0.4600 EUR |
0.4417 EUR |
0.4821 EUR |
0.4560 EUR |
| 2024-10-12 |
0.4521 EUR |
955,388.9110 ARK |
0.4236 EUR |
0.4192 EUR |
0.4687 EUR |
0.4538 EUR |
| 2024-10-11 |
0.4190 EUR |
829,180.3877 ARK |
0.3780 EUR |
0.3777 EUR |
0.4374 EUR |
0.4204 EUR |
| 2024-10-10 |
0.3779 EUR |
282,451.2378 ARK |
0.3852 EUR |
0.3680 EUR |
0.3987 EUR |
0.3767 EUR |
| 2024-10-09 |
0.4028 EUR |
219,756.5667 ARK |
0.4161 EUR |
0.3872 EUR |
0.4176 EUR |
0.3872 EUR |
| 2024-10-08 |
0.4328 EUR |
425,239.7752 ARK |
0.4200 EUR |
0.4140 EUR |
0.4545 EUR |
0.4248 EUR |
| 2024-10-07 |
0.4490 EUR |
1,535,968.3536 ARK |
0.4436 EUR |
0.4243 EUR |
0.4949 EUR |
0.4285 EUR |
| 2024-10-06 |
0.4403 EUR |
3,183,739.3898 ARK |
0.3955 EUR |
0.3955 EUR |
0.4710 EUR |
0.4470 EUR |
| 2024-10-05 |
0.4035 EUR |
903,287.3476 ARK |
0.4044 EUR |
0.3773 EUR |
0.4278 EUR |
0.3781 EUR |