Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.3000 EUR |
64,899.1568 ARK |
0.3040 EUR |
0.2951 EUR |
0.3063 EUR |
0.3013 EUR |
| 2023-04-02 |
0.3083 EUR |
170,038.9483 ARK |
0.3123 EUR |
0.3005 EUR |
0.3160 EUR |
0.3010 EUR |
| 2023-04-01 |
0.3140 EUR |
540,893.2989 ARK |
0.3016 EUR |
0.2998 EUR |
0.3290 EUR |
0.3140 EUR |
| 2023-03-31 |
0.2916 EUR |
275,574.0113 ARK |
0.2979 EUR |
0.2828 EUR |
0.3028 EUR |
0.3013 EUR |
| 2023-03-30 |
0.3005 EUR |
160,786.0999 ARK |
0.3000 EUR |
0.2909 EUR |
0.3139 EUR |
0.2929 EUR |
| 2023-03-29 |
0.2957 EUR |
89,186.5146 ARK |
0.2898 EUR |
0.2895 EUR |
0.3010 EUR |
0.2986 EUR |
| 2023-03-28 |
0.2845 EUR |
132,761.2715 ARK |
0.2838 EUR |
0.2769 EUR |
0.2928 EUR |
0.2879 EUR |
| 2023-03-27 |
0.2852 EUR |
129,322.8395 ARK |
0.3010 EUR |
0.2772 EUR |
0.3010 EUR |
0.2833 EUR |
| 2023-03-26 |
0.3010 EUR |
18,251.7503 ARK |
0.2989 EUR |
0.2970 EUR |
0.3023 EUR |
0.3017 EUR |
| 2023-03-25 |
0.2984 EUR |
67,456.4939 ARK |
0.2973 EUR |
0.2957 EUR |
0.3012 EUR |
0.2978 EUR |
| 2023-03-24 |
0.3000 EUR |
130,363.6161 ARK |
0.3050 EUR |
0.2936 EUR |
0.3133 EUR |
0.2974 EUR |
| 2023-03-23 |
0.2974 EUR |
64,605.3776 ARK |
0.2921 EUR |
0.2865 EUR |
0.3046 EUR |
0.3034 EUR |
| 2023-03-22 |
0.3012 EUR |
144,952.5186 ARK |
0.3042 EUR |
0.2854 EUR |
0.3108 EUR |
0.2921 EUR |
| 2023-03-21 |
0.3018 EUR |
234,351.9589 ARK |
0.3112 EUR |
0.2965 EUR |
0.3135 EUR |
0.3051 EUR |
| 2023-03-20 |
0.3246 EUR |
113,305.8602 ARK |
0.3333 EUR |
0.2977 EUR |
0.3351 EUR |
0.3142 EUR |
| 2023-03-19 |
0.3274 EUR |
43,334.1551 ARK |
0.3242 EUR |
0.3190 EUR |
0.3350 EUR |
0.3350 EUR |
| 2023-03-18 |
0.3282 EUR |
60,003.2390 ARK |
0.3299 EUR |
0.3177 EUR |
0.3345 EUR |
0.3237 EUR |
| 2023-03-17 |
0.3256 EUR |
152,255.7147 ARK |
0.3207 EUR |
0.3188 EUR |
0.3339 EUR |
0.3278 EUR |
| 2023-03-16 |
0.3095 EUR |
73,747.3146 ARK |
0.3108 EUR |
0.3016 EUR |
0.3206 EUR |
0.3203 EUR |
| 2023-03-15 |
0.3185 EUR |
220,949.9093 ARK |
0.3181 EUR |
0.3047 EUR |
0.3290 EUR |
0.3070 EUR |
| 2023-03-14 |
0.3188 EUR |
291,248.0367 ARK |
0.3043 EUR |
0.2959 EUR |
0.3415 EUR |
0.3172 EUR |
| 2023-03-13 |
0.2951 EUR |
209,059.1072 ARK |
0.2851 EUR |
0.2763 EUR |
0.3110 EUR |
0.3046 EUR |
| 2023-03-12 |
0.2711 EUR |
64,744.4244 ARK |
0.2662 EUR |
0.2628 EUR |
0.2840 EUR |
0.2798 EUR |
| 2023-03-11 |
0.2639 EUR |
295,833.8924 ARK |
0.2720 EUR |
0.2501 EUR |
0.2801 EUR |
0.2664 EUR |
| 2023-03-10 |
0.2664 EUR |
255,705.9192 ARK |
0.2730 EUR |
0.2568 EUR |
0.2730 EUR |
0.2704 EUR |
| 2023-03-09 |
0.2801 EUR |
170,345.3433 ARK |
0.2903 EUR |
0.2683 EUR |
0.2957 EUR |
0.2727 EUR |
| 2023-03-08 |
0.2990 EUR |
77,085.5018 ARK |
0.3105 EUR |
0.2915 EUR |
0.3108 EUR |
0.2915 EUR |
| 2023-03-07 |
0.3105 EUR |
91,237.7407 ARK |
0.3134 EUR |
0.3031 EUR |
0.3161 EUR |
0.3077 EUR |
| 2023-03-06 |
0.3137 EUR |
186,334.4642 ARK |
0.3242 EUR |
0.3074 EUR |
0.3242 EUR |
0.3158 EUR |
| 2023-03-05 |
0.3257 EUR |
30,547.1779 ARK |
0.3248 EUR |
0.3221 EUR |
0.3290 EUR |
0.3233 EUR |
| 2023-03-04 |
0.3294 EUR |
173,428.0610 ARK |
0.3325 EUR |
0.3212 EUR |
0.3402 EUR |
0.3234 EUR |
| 2023-03-03 |
0.3363 EUR |
225,293.7717 ARK |
0.3589 EUR |
0.3276 EUR |
0.3645 EUR |
0.3322 EUR |
| 2023-03-02 |
0.3565 EUR |
68,154.6389 ARK |
0.3682 EUR |
0.3514 EUR |
0.3682 EUR |
0.3567 EUR |
| 2023-03-01 |
0.3672 EUR |
61,378.1613 ARK |
0.3600 EUR |
0.3572 EUR |
0.3714 EUR |
0.3697 EUR |
| 2023-02-28 |
0.3649 EUR |
128,017.2318 ARK |
0.3690 EUR |
0.3593 EUR |
0.3717 EUR |
0.3633 EUR |
| 2023-02-27 |
0.3716 EUR |
97,014.8385 ARK |
0.3754 EUR |
0.3655 EUR |
0.3764 EUR |
0.3695 EUR |
| 2023-02-26 |
0.3787 EUR |
420,346.9227 ARK |
0.3680 EUR |
0.3625 EUR |
0.3900 EUR |
0.3806 EUR |
| 2023-02-25 |
0.3722 EUR |
203,753.9745 ARK |
0.3910 EUR |
0.3613 EUR |
0.3910 EUR |
0.3717 EUR |
| 2023-02-24 |
0.3839 EUR |
776,502.2709 ARK |
0.3672 EUR |
0.3654 EUR |
0.4100 EUR |
0.3795 EUR |
| 2023-02-23 |
0.3632 EUR |
557,203.2789 ARK |
0.3647 EUR |
0.3500 EUR |
0.3720 EUR |
0.3643 EUR |
| 2023-02-22 |
0.3623 EUR |
241,724.8283 ARK |
0.3768 EUR |
0.3519 EUR |
0.3776 EUR |
0.3632 EUR |
| 2023-02-21 |
0.4106 EUR |
1,174,909.1797 ARK |
0.3890 EUR |
0.3700 EUR |
0.4600 EUR |
0.3765 EUR |
| 2023-02-20 |
0.3773 EUR |
251,927.4702 ARK |
0.3680 EUR |
0.3642 EUR |
0.3898 EUR |
0.3872 EUR |
| 2023-02-19 |
0.3636 EUR |
216,277.6073 ARK |
0.3582 EUR |
0.3522 EUR |
0.3818 EUR |
0.3776 EUR |
| 2023-02-18 |
0.3543 EUR |
129,394.3159 ARK |
0.3534 EUR |
0.3452 EUR |
0.3626 EUR |
0.3573 EUR |
| 2023-02-17 |
0.3454 EUR |
138,986.1567 ARK |
0.3328 EUR |
0.3312 EUR |
0.3620 EUR |
0.3539 EUR |
| 2023-02-16 |
0.3474 EUR |
584,301.1141 ARK |
0.3417 EUR |
0.3284 EUR |
0.3610 EUR |
0.3312 EUR |
| 2023-02-15 |
0.3273 EUR |
283,410.3500 ARK |
0.3122 EUR |
0.3109 EUR |
0.3400 EUR |
0.3378 EUR |
| 2023-02-14 |
0.3068 EUR |
120,945.5692 ARK |
0.3139 EUR |
0.2972 EUR |
0.3170 EUR |
0.3152 EUR |
| 2023-02-13 |
0.3023 EUR |
134,054.1201 ARK |
0.3170 EUR |
0.2926 EUR |
0.3170 EUR |
0.3098 EUR |