Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |