Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-12 |
0.2699 EUR |
1,328,105.6946 ARK |
0.2588 EUR |
0.2569 EUR |
0.2780 EUR |
0.2750 EUR |
| 2023-08-11 |
0.2581 EUR |
403,423.3679 ARK |
0.2595 EUR |
0.2540 EUR |
0.2609 EUR |
0.2592 EUR |
| 2023-08-10 |
0.2566 EUR |
230,468.7706 ARK |
0.2539 EUR |
0.2524 EUR |
0.2695 EUR |
0.2601 EUR |
| 2023-08-09 |
0.2546 EUR |
293,875.5124 ARK |
0.2559 EUR |
0.2521 EUR |
0.2567 EUR |
0.2534 EUR |
| 2023-08-08 |
0.2542 EUR |
236,801.4150 ARK |
0.2562 EUR |
0.2508 EUR |
0.2588 EUR |
0.2579 EUR |
| 2023-08-07 |
0.2552 EUR |
181,444.5331 ARK |
0.2585 EUR |
0.2514 EUR |
0.2591 EUR |
0.2543 EUR |
| 2023-08-06 |
0.2612 EUR |
233,174.2137 ARK |
0.2657 EUR |
0.2563 EUR |
0.2713 EUR |
0.2616 EUR |
| 2023-08-05 |
0.2652 EUR |
1,436,439.6010 ARK |
0.2549 EUR |
0.2549 EUR |
0.2762 EUR |
0.2692 EUR |
| 2023-08-04 |
0.2513 EUR |
650,215.9266 ARK |
0.2581 EUR |
0.2500 EUR |
0.2611 EUR |
0.2537 EUR |
| 2023-08-03 |
0.2544 EUR |
466,142.2660 ARK |
0.2575 EUR |
0.2514 EUR |
0.2588 EUR |
0.2573 EUR |
| 2023-08-02 |
0.2609 EUR |
635,810.8261 ARK |
0.2626 EUR |
0.2555 EUR |
0.2668 EUR |
0.2598 EUR |
| 2023-08-01 |
0.2687 EUR |
1,669,052.5176 ARK |
0.2605 EUR |
0.2570 EUR |
0.2861 EUR |
0.2678 EUR |
| 2023-07-31 |
0.2644 EUR |
3,153,173.1657 ARK |
0.2833 EUR |
0.2551 EUR |
0.2896 EUR |
0.2601 EUR |
| 2023-07-30 |
0.3051 EUR |
15,473,407.2021 ARK |
0.2606 EUR |
0.2602 EUR |
0.3550 EUR |
0.2865 EUR |
| 2023-07-29 |
0.2632 EUR |
4,892,423.0660 ARK |
0.2462 EUR |
0.2452 EUR |
0.2999 EUR |
0.2598 EUR |
| 2023-07-28 |
0.2431 EUR |
451,542.4946 ARK |
0.2399 EUR |
0.2394 EUR |
0.2498 EUR |
0.2467 EUR |
| 2023-07-27 |
0.2406 EUR |
168,106.2750 ARK |
0.2408 EUR |
0.2380 EUR |
0.2434 EUR |
0.2420 EUR |
| 2023-07-26 |
0.2436 EUR |
627,941.3775 ARK |
0.2370 EUR |
0.2364 EUR |
0.2534 EUR |
0.2400 EUR |
| 2023-07-25 |
0.2378 EUR |
223,638.7058 ARK |
0.2421 EUR |
0.2345 EUR |
0.2421 EUR |
0.2395 EUR |
| 2023-07-24 |
0.2440 EUR |
556,397.7070 ARK |
0.2564 EUR |
0.2301 EUR |
0.2564 EUR |
0.2399 EUR |
| 2023-07-23 |
0.2569 EUR |
868,415.7021 ARK |
0.2518 EUR |
0.2514 EUR |
0.2653 EUR |
0.2544 EUR |
| 2023-07-22 |
0.2622 EUR |
3,929,636.5844 ARK |
0.2459 EUR |
0.2459 EUR |
0.2960 EUR |
0.2524 EUR |
| 2023-07-21 |
0.2454 EUR |
573,229.6064 ARK |
0.2464 EUR |
0.2419 EUR |
0.2481 EUR |
0.2470 EUR |
| 2023-07-20 |
0.2473 EUR |
811,341.1251 ARK |
0.2462 EUR |
0.2420 EUR |
0.2530 EUR |
0.2458 EUR |
| 2023-07-19 |
0.2475 EUR |
801,522.1063 ARK |
0.2475 EUR |
0.2441 EUR |
0.2515 EUR |
0.2480 EUR |
| 2023-07-18 |
0.2493 EUR |
1,296,971.2688 ARK |
0.2570 EUR |
0.2427 EUR |
0.2600 EUR |
0.2471 EUR |
| 2023-07-17 |
0.2636 EUR |
3,315,754.3258 ARK |
0.2785 EUR |
0.2530 EUR |
0.2802 EUR |
0.2608 EUR |
| 2023-07-16 |
0.2912 EUR |
10,612,104.4515 ARK |
0.3098 EUR |
0.2700 EUR |
0.3284 EUR |
0.2793 EUR |
| 2023-07-15 |
0.4068 EUR |
45,460,959.2789 ARK |
0.2846 EUR |
0.2690 EUR |
0.7700 EUR |
0.3100 EUR |
| 2023-07-14 |
0.2867 EUR |
5,397,276.3005 ARK |
0.2463 EUR |
0.2450 EUR |
0.3200 EUR |
0.2866 EUR |
| 2023-07-13 |
0.2524 EUR |
1,159,087.8366 ARK |
0.2430 EUR |
0.2390 EUR |
0.2737 EUR |
0.2466 EUR |
| 2023-07-12 |
0.2604 EUR |
2,501,836.9553 ARK |
0.2494 EUR |
0.2399 EUR |
0.3076 EUR |
0.2456 EUR |
| 2023-07-11 |
0.2715 EUR |
4,374,935.4068 ARK |
0.2282 EUR |
0.2235 EUR |
0.3517 EUR |
0.2499 EUR |
| 2023-07-10 |
0.2296 EUR |
35,615.4783 ARK |
0.2282 EUR |
0.2237 EUR |
0.2328 EUR |
0.2303 EUR |
| 2023-07-09 |
0.2293 EUR |
56,797.7115 ARK |
0.2238 EUR |
0.2238 EUR |
0.2328 EUR |
0.2313 EUR |
| 2023-07-08 |
0.2247 EUR |
42,746.3135 ARK |
0.2267 EUR |
0.2224 EUR |
0.2267 EUR |
0.2235 EUR |
| 2023-07-07 |
0.2270 EUR |
18,619.5291 ARK |
0.2261 EUR |
0.2250 EUR |
0.2290 EUR |
0.2275 EUR |
| 2023-07-06 |
0.2306 EUR |
50,134.1534 ARK |
0.2324 EUR |
0.2260 EUR |
0.2366 EUR |
0.2260 EUR |
| 2023-07-05 |
0.2361 EUR |
234,557.9701 ARK |
0.2404 EUR |
0.2287 EUR |
0.2492 EUR |
0.2330 EUR |
| 2023-07-04 |
0.2357 EUR |
54,938.5528 ARK |
0.2353 EUR |
0.2300 EUR |
0.2404 EUR |
0.2402 EUR |
| 2023-07-03 |
0.2338 EUR |
47,088.4351 ARK |
0.2335 EUR |
0.2313 EUR |
0.2359 EUR |
0.2340 EUR |
| 2023-07-02 |
0.2337 EUR |
260,136.0305 ARK |
0.2334 EUR |
0.2300 EUR |
0.2404 EUR |
0.2339 EUR |
| 2023-07-01 |
0.2286 EUR |
92,254.1102 ARK |
0.2279 EUR |
0.2251 EUR |
0.2330 EUR |
0.2330 EUR |
| 2023-06-30 |
0.2225 EUR |
233,321.3707 ARK |
0.2212 EUR |
0.2129 EUR |
0.2311 EUR |
0.2277 EUR |
| 2023-06-29 |
0.2181 EUR |
115,656.5449 ARK |
0.2150 EUR |
0.2129 EUR |
0.2224 EUR |
0.2194 EUR |
| 2023-06-28 |
0.2229 EUR |
230,622.3874 ARK |
0.2294 EUR |
0.2145 EUR |
0.2328 EUR |
0.2174 EUR |
| 2023-06-27 |
0.2318 EUR |
69,281.4333 ARK |
0.2325 EUR |
0.2264 EUR |
0.2339 EUR |
0.2317 EUR |
| 2023-06-26 |
0.2332 EUR |
338,028.1649 ARK |
0.2375 EUR |
0.2286 EUR |
0.2550 EUR |
0.2326 EUR |
| 2023-06-25 |
0.2370 EUR |
251,997.9500 ARK |
0.2386 EUR |
0.2291 EUR |
0.2460 EUR |
0.2332 EUR |
| 2023-06-24 |
0.2366 EUR |
190,319.1242 ARK |
0.2333 EUR |
0.2317 EUR |
0.2423 EUR |
0.2384 EUR |