Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.4971 EUR |
31,973.8028 ARK |
0.4985 EUR |
0.4862 EUR |
0.5100 EUR |
0.4977 EUR |
| 2024-12-22 |
0.4908 EUR |
253,673.6491 ARK |
0.4813 EUR |
0.4668 EUR |
0.5125 EUR |
0.4996 EUR |
| 2024-12-21 |
0.4960 EUR |
72,606.8850 ARK |
0.4927 EUR |
0.4721 EUR |
0.5257 EUR |
0.4831 EUR |
| 2024-12-20 |
0.4364 EUR |
410,096.5329 ARK |
0.4714 EUR |
0.4169 EUR |
0.4915 EUR |
0.4914 EUR |
| 2024-12-19 |
0.4892 EUR |
442,999.0129 ARK |
0.5023 EUR |
0.4563 EUR |
0.5178 EUR |
0.4795 EUR |
| 2024-12-18 |
0.5330 EUR |
453,122.3139 ARK |
0.5566 EUR |
0.5009 EUR |
0.5808 EUR |
0.5154 EUR |
| 2024-12-17 |
0.5707 EUR |
120,867.1231 ARK |
0.5845 EUR |
0.5550 EUR |
0.5845 EUR |
0.5634 EUR |
| 2024-12-16 |
0.5909 EUR |
216,231.6013 ARK |
0.6004 EUR |
0.5675 EUR |
0.6093 EUR |
0.5884 EUR |
| 2024-12-15 |
0.5872 EUR |
149,088.3005 ARK |
0.5891 EUR |
0.5718 EUR |
0.6120 EUR |
0.5967 EUR |
| 2024-12-14 |
0.5923 EUR |
102,986.3856 ARK |
0.6161 EUR |
0.5735 EUR |
0.6221 EUR |
0.5846 EUR |
| 2024-12-13 |
0.6251 EUR |
228,347.0485 ARK |
0.6220 EUR |
0.5972 EUR |
0.6444 EUR |
0.6171 EUR |
| 2024-12-12 |
0.6247 EUR |
122,664.9252 ARK |
0.6092 EUR |
0.5985 EUR |
0.6379 EUR |
0.6168 EUR |
| 2024-12-11 |
0.5935 EUR |
167,174.6371 ARK |
0.5633 EUR |
0.5334 EUR |
0.6122 EUR |
0.6098 EUR |
| 2024-12-10 |
0.5536 EUR |
550,189.2563 ARK |
0.5899 EUR |
0.5065 EUR |
0.6049 EUR |
0.5645 EUR |
| 2024-12-09 |
0.6885 EUR |
151,622.1810 ARK |
0.7290 EUR |
0.6467 EUR |
0.7500 EUR |
0.6566 EUR |
| 2024-12-08 |
0.7077 EUR |
300,138.0223 ARK |
0.7176 EUR |
0.6876 EUR |
0.7250 EUR |
0.7250 EUR |
| 2024-12-07 |
0.7228 EUR |
268,188.7595 ARK |
0.7293 EUR |
0.7146 EUR |
0.7306 EUR |
0.7219 EUR |
| 2024-12-06 |
0.7204 EUR |
228,354.2491 ARK |
0.7420 EUR |
0.6928 EUR |
0.7480 EUR |
0.7323 EUR |
| 2024-12-05 |
0.7346 EUR |
977,517.7842 ARK |
0.7370 EUR |
0.6965 EUR |
0.7610 EUR |
0.7413 EUR |
| 2024-12-04 |
0.7320 EUR |
539,724.0811 ARK |
0.7199 EUR |
0.6989 EUR |
0.7640 EUR |
0.7210 EUR |
| 2024-12-03 |
0.6615 EUR |
1,099,116.4520 ARK |
0.6774 EUR |
0.6135 EUR |
0.7040 EUR |
0.7027 EUR |
| 2024-12-02 |
0.6553 EUR |
611,656.4455 ARK |
0.6885 EUR |
0.6307 EUR |
0.6915 EUR |
0.6747 EUR |
| 2024-12-01 |
0.6857 EUR |
98,052.8240 ARK |
0.6865 EUR |
0.6616 EUR |
0.7034 EUR |
0.6951 EUR |
| 2024-11-30 |
0.6819 EUR |
124,517.0606 ARK |
0.6839 EUR |
0.6701 EUR |
0.6938 EUR |
0.6898 EUR |
| 2024-11-29 |
0.6751 EUR |
154,709.6108 ARK |
0.6848 EUR |
0.6590 EUR |
0.6917 EUR |
0.6884 EUR |
| 2024-11-28 |
0.6863 EUR |
600,964.4738 ARK |
0.6700 EUR |
0.6650 EUR |
0.7022 EUR |
0.6844 EUR |
| 2024-11-27 |
0.6491 EUR |
160,093.3986 ARK |
0.6632 EUR |
0.6293 EUR |
0.6725 EUR |
0.6604 EUR |
| 2024-11-26 |
0.6695 EUR |
668,508.6027 ARK |
0.6599 EUR |
0.6087 EUR |
0.7060 EUR |
0.6535 EUR |
| 2024-11-25 |
0.6559 EUR |
679,968.3501 ARK |
0.6209 EUR |
0.6209 EUR |
0.6871 EUR |
0.6520 EUR |
| 2024-11-24 |
0.6068 EUR |
515,296.0151 ARK |
0.5927 EUR |
0.5640 EUR |
0.6469 EUR |
0.6083 EUR |
| 2024-11-23 |
0.5776 EUR |
533,174.3998 ARK |
0.5754 EUR |
0.5657 EUR |
0.6037 EUR |
0.5800 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 |