Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.2525 EUR |
26,434.4060 ARK |
0.2494 EUR |
0.2487 EUR |
0.2568 EUR |
0.2520 EUR |
| 2023-05-22 |
0.2482 EUR |
17,845.4811 ARK |
0.2496 EUR |
0.2450 EUR |
0.2513 EUR |
0.2500 EUR |
| 2023-05-21 |
0.2544 EUR |
9,978.4739 ARK |
0.2591 EUR |
0.2509 EUR |
0.2591 EUR |
0.2520 EUR |
| 2023-05-20 |
0.2580 EUR |
7,862.5231 ARK |
0.2578 EUR |
0.2564 EUR |
0.2595 EUR |
0.2573 EUR |
| 2023-05-19 |
0.2595 EUR |
31,559.0843 ARK |
0.2594 EUR |
0.2582 EUR |
0.2630 EUR |
0.2597 EUR |
| 2023-05-18 |
0.2589 EUR |
22,687.1693 ARK |
0.2584 EUR |
0.2572 EUR |
0.2606 EUR |
0.2598 EUR |
| 2023-05-17 |
0.2569 EUR |
27,011.1416 ARK |
0.2557 EUR |
0.2523 EUR |
0.2598 EUR |
0.2597 EUR |
| 2023-05-16 |
0.2579 EUR |
50,723.7544 ARK |
0.2550 EUR |
0.2531 EUR |
0.2603 EUR |
0.2557 EUR |
| 2023-05-15 |
0.2540 EUR |
9,559.5963 ARK |
0.2529 EUR |
0.2520 EUR |
0.2568 EUR |
0.2544 EUR |
| 2023-05-14 |
0.2519 EUR |
16,064.7170 ARK |
0.2513 EUR |
0.2467 EUR |
0.2539 EUR |
0.2529 EUR |
| 2023-05-13 |
0.2538 EUR |
37,973.9938 ARK |
0.2514 EUR |
0.2514 EUR |
0.2569 EUR |
0.2569 EUR |
| 2023-05-12 |
0.2437 EUR |
29,894.5268 ARK |
0.2510 EUR |
0.2378 EUR |
0.2514 EUR |
0.2503 EUR |
| 2023-05-11 |
0.2537 EUR |
109,417.1300 ARK |
0.2597 EUR |
0.2434 EUR |
0.2622 EUR |
0.2514 EUR |
| 2023-05-10 |
0.2576 EUR |
240,722.1363 ARK |
0.2598 EUR |
0.2538 EUR |
0.2627 EUR |
0.2598 EUR |
| 2023-05-09 |
0.2549 EUR |
222,074.0084 ARK |
0.2534 EUR |
0.2513 EUR |
0.2605 EUR |
0.2580 EUR |
| 2023-05-08 |
0.2550 EUR |
285,064.4879 ARK |
0.2676 EUR |
0.2503 EUR |
0.2676 EUR |
0.2535 EUR |
| 2023-05-07 |
0.2701 EUR |
315,664.6139 ARK |
0.2743 EUR |
0.2600 EUR |
0.2743 EUR |
0.2702 EUR |
| 2023-05-06 |
0.3112 EUR |
2,400,556.1121 ARK |
0.2861 EUR |
0.2646 EUR |
0.3650 EUR |
0.2743 EUR |
| 2023-05-05 |
0.2850 EUR |
108,611.0235 ARK |
0.2857 EUR |
0.2800 EUR |
0.2928 EUR |
0.2869 EUR |
| 2023-05-04 |
0.2804 EUR |
27,013.5938 ARK |
0.2768 EUR |
0.2768 EUR |
0.2841 EUR |
0.2798 EUR |
| 2023-05-03 |
0.2766 EUR |
120,620.2020 ARK |
0.2828 EUR |
0.2727 EUR |
0.2828 EUR |
0.2806 EUR |
| 2023-05-02 |
0.2825 EUR |
37,765.7095 ARK |
0.2791 EUR |
0.2776 EUR |
0.2845 EUR |
0.2837 EUR |
| 2023-05-01 |
0.2816 EUR |
55,611.0202 ARK |
0.2901 EUR |
0.2778 EUR |
0.2901 EUR |
0.2806 EUR |
| 2023-04-30 |
0.2925 EUR |
60,699.5518 ARK |
0.2945 EUR |
0.2873 EUR |
0.2986 EUR |
0.2909 EUR |
| 2023-04-29 |
0.2929 EUR |
75,803.5452 ARK |
0.2922 EUR |
0.2902 EUR |
0.2966 EUR |
0.2953 EUR |
| 2023-04-28 |
0.2909 EUR |
60,149.0352 ARK |
0.2850 EUR |
0.2850 EUR |
0.2950 EUR |
0.2947 EUR |
| 2023-04-27 |
0.2852 EUR |
38,159.5320 ARK |
0.2870 EUR |
0.2822 EUR |
0.2901 EUR |
0.2898 EUR |
| 2023-04-26 |
0.2831 EUR |
112,253.0494 ARK |
0.2870 EUR |
0.2776 EUR |
0.2950 EUR |
0.2833 EUR |
| 2023-04-25 |
0.2809 EUR |
45,733.3966 ARK |
0.2838 EUR |
0.2757 EUR |
0.2896 EUR |
0.2890 EUR |
| 2023-04-24 |
0.2831 EUR |
99,460.3522 ARK |
0.2911 EUR |
0.2793 EUR |
0.2927 EUR |
0.2849 EUR |
| 2023-04-23 |
0.2884 EUR |
96,968.9116 ARK |
0.2996 EUR |
0.2748 EUR |
0.2996 EUR |
0.2898 EUR |
| 2023-04-22 |
0.2932 EUR |
23,725.2394 ARK |
0.2957 EUR |
0.2871 EUR |
0.3010 EUR |
0.2968 EUR |
| 2023-04-21 |
0.3053 EUR |
337,108.7561 ARK |
0.3046 EUR |
0.2875 EUR |
0.3114 EUR |
0.2909 EUR |
| 2023-04-20 |
0.3022 EUR |
142,681.2553 ARK |
0.2945 EUR |
0.2910 EUR |
0.3112 EUR |
0.3026 EUR |
| 2023-04-19 |
0.3017 EUR |
114,228.4326 ARK |
0.3156 EUR |
0.2953 EUR |
0.3156 EUR |
0.2967 EUR |
| 2023-04-18 |
0.3139 EUR |
29,971.7161 ARK |
0.3142 EUR |
0.3096 EUR |
0.3170 EUR |
0.3152 EUR |
| 2023-04-17 |
0.3109 EUR |
60,173.3592 ARK |
0.3166 EUR |
0.3070 EUR |
0.3175 EUR |
0.3132 EUR |
| 2023-04-16 |
0.3144 EUR |
50,095.5344 ARK |
0.3083 EUR |
0.3083 EUR |
0.3197 EUR |
0.3168 EUR |
| 2023-04-15 |
0.3095 EUR |
113,487.9133 ARK |
0.3110 EUR |
0.3056 EUR |
0.3117 EUR |
0.3081 EUR |
| 2023-04-14 |
0.3089 EUR |
79,185.0718 ARK |
0.3047 EUR |
0.3040 EUR |
0.3130 EUR |
0.3110 EUR |
| 2023-04-13 |
0.3046 EUR |
95,951.4887 ARK |
0.3023 EUR |
0.3001 EUR |
0.3074 EUR |
0.3054 EUR |
| 2023-04-12 |
0.3033 EUR |
134,590.9957 ARK |
0.3125 EUR |
0.2987 EUR |
0.3125 EUR |
0.3036 EUR |
| 2023-04-11 |
0.3132 EUR |
86,996.7206 ARK |
0.3150 EUR |
0.3107 EUR |
0.3159 EUR |
0.3159 EUR |
| 2023-04-10 |
0.3099 EUR |
106,160.8085 ARK |
0.3108 EUR |
0.3038 EUR |
0.3148 EUR |
0.3137 EUR |
| 2023-04-09 |
0.3098 EUR |
112,711.9569 ARK |
0.3116 EUR |
0.3049 EUR |
0.3147 EUR |
0.3109 EUR |
| 2023-04-08 |
0.3180 EUR |
213,055.1849 ARK |
0.3321 EUR |
0.3124 EUR |
0.3321 EUR |
0.3155 EUR |
| 2023-04-07 |
0.3856 EUR |
2,065,942.3983 ARK |
0.3550 EUR |
0.3266 EUR |
0.4400 EUR |
0.3331 EUR |
| 2023-04-06 |
0.3370 EUR |
803,571.4443 ARK |
0.3319 EUR |
0.3226 EUR |
0.3511 EUR |
0.3486 EUR |
| 2023-04-05 |
0.3262 EUR |
760,911.3913 ARK |
0.3062 EUR |
0.3062 EUR |
0.3375 EUR |
0.3310 EUR |
| 2023-04-04 |
0.3037 EUR |
202,771.7507 ARK |
0.2978 EUR |
0.2967 EUR |
0.3083 EUR |
0.3056 EUR |