Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.4838 EUR |
408,667.5722 ARK |
0.4980 EUR |
0.4703 EUR |
0.4980 EUR |
0.4850 EUR |
| 2023-09-29 |
0.4954 EUR |
777,320.6899 ARK |
0.5170 EUR |
0.4745 EUR |
0.5244 EUR |
0.4966 EUR |
| 2023-09-28 |
0.5160 EUR |
1,074,855.9679 ARK |
0.5338 EUR |
0.5009 EUR |
0.5345 EUR |
0.5201 EUR |
| 2023-09-27 |
0.5168 EUR |
1,993,189.2266 ARK |
0.5201 EUR |
0.4900 EUR |
0.5596 EUR |
0.5263 EUR |
| 2023-09-26 |
0.4998 EUR |
1,725,781.8309 ARK |
0.4904 EUR |
0.4759 EUR |
0.5179 EUR |
0.5105 EUR |
| 2023-09-25 |
0.4719 EUR |
2,094,239.0771 ARK |
0.4689 EUR |
0.4440 EUR |
0.5067 EUR |
0.4881 EUR |
| 2023-09-24 |
0.4821 EUR |
1,716,480.7585 ARK |
0.5470 EUR |
0.4573 EUR |
0.5484 EUR |
0.4693 EUR |
| 2023-09-23 |
0.5578 EUR |
2,341,523.4039 ARK |
0.5738 EUR |
0.5301 EUR |
0.5978 EUR |
0.5529 EUR |
| 2023-09-22 |
0.5702 EUR |
5,020,176.6859 ARK |
0.5330 EUR |
0.5025 EUR |
0.6220 EUR |
0.5794 EUR |
| 2023-09-21 |
0.5109 EUR |
6,023,922.1891 ARK |
0.6197 EUR |
0.4414 EUR |
0.6300 EUR |
0.5408 EUR |
| 2023-09-20 |
0.6279 EUR |
4,740,157.3582 ARK |
0.5886 EUR |
0.5606 EUR |
0.6900 EUR |
0.6242 EUR |
| 2023-09-19 |
0.5593 EUR |
7,067,307.0122 ARK |
0.4476 EUR |
0.4450 EUR |
0.6286 EUR |
0.5935 EUR |
| 2023-09-18 |
0.4461 EUR |
2,311,963.7990 ARK |
0.4506 EUR |
0.3942 EUR |
0.4976 EUR |
0.4374 EUR |
| 2023-09-17 |
0.4812 EUR |
7,656,276.4000 ARK |
0.4490 EUR |
0.3783 EUR |
0.5515 EUR |
0.4542 EUR |
| 2023-09-16 |
0.4440 EUR |
7,072,002.8627 ARK |
0.3506 EUR |
0.3345 EUR |
0.5011 EUR |
0.4527 EUR |
| 2023-09-15 |
0.3345 EUR |
5,781,022.3207 ARK |
0.2897 EUR |
0.2842 EUR |
0.3607 EUR |
0.3440 EUR |
| 2023-09-14 |
0.2771 EUR |
2,203,460.7147 ARK |
0.2786 EUR |
0.2618 EUR |
0.2956 EUR |
0.2863 EUR |
| 2023-09-13 |
0.2736 EUR |
4,436,674.2033 ARK |
0.2546 EUR |
0.2546 EUR |
0.2986 EUR |
0.2788 EUR |
| 2023-09-12 |
0.2446 EUR |
542,790.3724 ARK |
0.2444 EUR |
0.2349 EUR |
0.2557 EUR |
0.2497 EUR |
| 2023-09-11 |
0.2461 EUR |
524,296.5870 ARK |
0.2603 EUR |
0.2360 EUR |
0.2650 EUR |
0.2409 EUR |
| 2023-09-10 |
0.2561 EUR |
1,040,024.5568 ARK |
0.2760 EUR |
0.2381 EUR |
0.2800 EUR |
0.2600 EUR |
| 2023-09-09 |
0.2862 EUR |
518,823.7155 ARK |
0.2962 EUR |
0.2700 EUR |
0.3015 EUR |
0.2801 EUR |
| 2023-09-08 |
0.3006 EUR |
1,756,785.7051 ARK |
0.3062 EUR |
0.2897 EUR |
0.3180 EUR |
0.2928 EUR |
| 2023-09-07 |
0.3024 EUR |
3,416,166.0353 ARK |
0.2680 EUR |
0.2661 EUR |
0.3226 EUR |
0.3073 EUR |
| 2023-09-06 |
0.2691 EUR |
604,931.9109 ARK |
0.2834 EUR |
0.2633 EUR |
0.2900 EUR |
0.2703 EUR |
| 2023-09-05 |
0.2871 EUR |
838,766.5692 ARK |
0.2810 EUR |
0.2776 EUR |
0.3015 EUR |
0.2831 EUR |
| 2023-09-04 |
0.2838 EUR |
3,473,604.0241 ARK |
0.2768 EUR |
0.2624 EUR |
0.2995 EUR |
0.2859 EUR |
| 2023-09-03 |
0.2724 EUR |
17,721,329.2738 ARK |
0.2489 EUR |
0.2245 EUR |
0.3300 EUR |
0.2683 EUR |
| 2023-09-02 |
0.2524 EUR |
5,115,783.4378 ARK |
0.2133 EUR |
0.2110 EUR |
0.2900 EUR |
0.2405 EUR |
| 2023-09-01 |
0.2151 EUR |
75,739.0755 ARK |
0.2165 EUR |
0.2117 EUR |
0.2183 EUR |
0.2149 EUR |
| 2023-08-31 |
0.2197 EUR |
386,792.4815 ARK |
0.2208 EUR |
0.2100 EUR |
0.2261 EUR |
0.2170 EUR |
| 2023-08-30 |
0.2243 EUR |
91,901.3607 ARK |
0.2252 EUR |
0.2205 EUR |
0.2281 EUR |
0.2224 EUR |
| 2023-08-29 |
0.2246 EUR |
578,846.4044 ARK |
0.2213 EUR |
0.2184 EUR |
0.2294 EUR |
0.2286 EUR |
| 2023-08-28 |
0.2247 EUR |
216,758.7847 ARK |
0.2280 EUR |
0.2192 EUR |
0.2295 EUR |
0.2258 EUR |
| 2023-08-27 |
0.2300 EUR |
89,801.2060 ARK |
0.2317 EUR |
0.2280 EUR |
0.2329 EUR |
0.2297 EUR |
| 2023-08-26 |
0.2286 EUR |
110,844.5565 ARK |
0.2266 EUR |
0.2260 EUR |
0.2310 EUR |
0.2304 EUR |
| 2023-08-25 |
0.2247 EUR |
315,773.5907 ARK |
0.2246 EUR |
0.2202 EUR |
0.2280 EUR |
0.2279 EUR |
| 2023-08-24 |
0.2256 EUR |
174,726.3513 ARK |
0.2242 EUR |
0.2212 EUR |
0.2302 EUR |
0.2263 EUR |
| 2023-08-23 |
0.2215 EUR |
132,979.7281 ARK |
0.2200 EUR |
0.2174 EUR |
0.2269 EUR |
0.2234 EUR |
| 2023-08-22 |
0.2204 EUR |
124,476.0142 ARK |
0.2250 EUR |
0.2155 EUR |
0.2269 EUR |
0.2197 EUR |
| 2023-08-21 |
0.2248 EUR |
106,931.1198 ARK |
0.2279 EUR |
0.2224 EUR |
0.2280 EUR |
0.2249 EUR |
| 2023-08-20 |
0.2298 EUR |
235,267.6661 ARK |
0.2297 EUR |
0.2257 EUR |
0.2337 EUR |
0.2295 EUR |
| 2023-08-19 |
0.2272 EUR |
188,616.5300 ARK |
0.2204 EUR |
0.2204 EUR |
0.2317 EUR |
0.2296 EUR |
| 2023-08-18 |
0.2181 EUR |
144,660.9919 ARK |
0.2198 EUR |
0.2102 EUR |
0.2235 EUR |
0.2212 EUR |
| 2023-08-17 |
0.2285 EUR |
673,604.3773 ARK |
0.2423 EUR |
0.2102 EUR |
0.2436 EUR |
0.2191 EUR |
| 2023-08-16 |
0.2468 EUR |
1,075,769.0352 ARK |
0.2623 EUR |
0.2390 EUR |
0.2623 EUR |
0.2397 EUR |
| 2023-08-15 |
0.2687 EUR |
585,961.0488 ARK |
0.2785 EUR |
0.2614 EUR |
0.2785 EUR |
0.2617 EUR |
| 2023-08-14 |
0.2777 EUR |
1,148,317.6442 ARK |
0.2647 EUR |
0.2647 EUR |
0.2850 EUR |
0.2794 EUR |
| 2023-08-13 |
0.2658 EUR |
441,456.1419 ARK |
0.2686 EUR |
0.2629 EUR |
0.2712 EUR |
0.2648 EUR |
| 2023-08-12 |
0.2699 EUR |
1,328,105.6946 ARK |
0.2588 EUR |
0.2569 EUR |
0.2780 EUR |
0.2750 EUR |