Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.3200 EUR |
64,924.4241 ARK |
0.3178 EUR |
0.3139 EUR |
0.3262 EUR |
0.3201 EUR |
| 2023-02-11 |
0.3148 EUR |
41,257.5197 ARK |
0.3170 EUR |
0.3120 EUR |
0.3218 EUR |
0.3208 EUR |
| 2023-02-10 |
0.3180 EUR |
296,946.3570 ARK |
0.3100 EUR |
0.3042 EUR |
0.3301 EUR |
0.3133 EUR |
| 2023-02-09 |
0.3270 EUR |
703,700.4676 ARK |
0.3286 EUR |
0.3083 EUR |
0.3600 EUR |
0.3084 EUR |
| 2023-02-08 |
0.3292 EUR |
279,088.1048 ARK |
0.3332 EUR |
0.3223 EUR |
0.3379 EUR |
0.3272 EUR |
| 2023-02-07 |
0.3267 EUR |
269,547.9623 ARK |
0.3329 EUR |
0.3206 EUR |
0.3372 EUR |
0.3362 EUR |
| 2023-02-06 |
0.3462 EUR |
539,613.5812 ARK |
0.3329 EUR |
0.3286 EUR |
0.3860 EUR |
0.3351 EUR |
| 2023-02-05 |
0.3480 EUR |
1,558,855.2717 ARK |
0.3331 EUR |
0.3202 EUR |
0.3780 EUR |
0.3323 EUR |
| 2023-02-04 |
0.3327 EUR |
765,563.2792 ARK |
0.3195 EUR |
0.3181 EUR |
0.3490 EUR |
0.3349 EUR |
| 2023-02-03 |
0.3236 EUR |
2,005,107.2555 ARK |
0.3007 EUR |
0.2984 EUR |
0.3700 EUR |
0.3231 EUR |
| 2023-02-02 |
0.2984 EUR |
252,078.9130 ARK |
0.2908 EUR |
0.2878 EUR |
0.3064 EUR |
0.2979 EUR |
| 2023-02-01 |
0.2824 EUR |
272,228.9529 ARK |
0.2846 EUR |
0.2738 EUR |
0.2927 EUR |
0.2910 EUR |
| 2023-01-31 |
0.2815 EUR |
188,849.5515 ARK |
0.2814 EUR |
0.2739 EUR |
0.2882 EUR |
0.2870 EUR |
| 2023-01-30 |
0.2945 EUR |
270,916.4998 ARK |
0.3118 EUR |
0.2782 EUR |
0.3129 EUR |
0.2833 EUR |
| 2023-01-29 |
0.3066 EUR |
222,986.1430 ARK |
0.3050 EUR |
0.2980 EUR |
0.3113 EUR |
0.3096 EUR |
| 2023-01-28 |
0.3060 EUR |
210,089.5857 ARK |
0.3139 EUR |
0.3000 EUR |
0.3145 EUR |
0.3063 EUR |
| 2023-01-27 |
0.3091 EUR |
1,050,696.1439 ARK |
0.2960 EUR |
0.2960 EUR |
0.3200 EUR |
0.3174 EUR |
| 2023-01-26 |
0.2922 EUR |
184,256.4000 ARK |
0.2927 EUR |
0.2894 EUR |
0.2960 EUR |
0.2946 EUR |
| 2023-01-25 |
0.2856 EUR |
261,447.2444 ARK |
0.2862 EUR |
0.2758 EUR |
0.2967 EUR |
0.2927 EUR |
| 2023-01-24 |
0.3019 EUR |
619,045.2584 ARK |
0.3024 EUR |
0.2830 EUR |
0.3095 EUR |
0.2857 EUR |
| 2023-01-23 |
0.2966 EUR |
554,012.4951 ARK |
0.2950 EUR |
0.2898 EUR |
0.3049 EUR |
0.2984 EUR |
| 2023-01-22 |
0.2942 EUR |
657,941.6874 ARK |
0.2895 EUR |
0.2830 EUR |
0.3100 EUR |
0.3016 EUR |
| 2023-01-21 |
0.2904 EUR |
727,974.2810 ARK |
0.2905 EUR |
0.2820 EUR |
0.2996 EUR |
0.2870 EUR |
| 2023-01-20 |
0.2805 EUR |
432,860.9175 ARK |
0.2758 EUR |
0.2712 EUR |
0.2914 EUR |
0.2881 EUR |
| 2023-01-19 |
0.2741 EUR |
271,277.7485 ARK |
0.2688 EUR |
0.2677 EUR |
0.2806 EUR |
0.2771 EUR |
| 2023-01-18 |
0.2767 EUR |
1,150,647.8605 ARK |
0.2927 EUR |
0.2515 EUR |
0.2950 EUR |
0.2696 EUR |
| 2023-01-17 |
0.2942 EUR |
2,096,233.9208 ARK |
0.3087 EUR |
0.2858 EUR |
0.3106 EUR |
0.2936 EUR |
| 2023-01-16 |
0.3204 EUR |
6,156,582.5088 ARK |
0.2813 EUR |
0.2813 EUR |
0.3900 EUR |
0.3072 EUR |
| 2023-01-15 |
0.2834 EUR |
1,094,378.2171 ARK |
0.2699 EUR |
0.2670 EUR |
0.3282 EUR |
0.2770 EUR |
| 2023-01-14 |
0.2623 EUR |
753,425.8497 ARK |
0.2572 EUR |
0.2495 EUR |
0.2756 EUR |
0.2691 EUR |
| 2023-01-13 |
0.2524 EUR |
396,880.5258 ARK |
0.2497 EUR |
0.2465 EUR |
0.2583 EUR |
0.2549 EUR |
| 2023-01-12 |
0.2461 EUR |
670,777.7889 ARK |
0.2486 EUR |
0.2328 EUR |
0.2533 EUR |
0.2483 EUR |
| 2023-01-11 |
0.2661 EUR |
1,192,427.5661 ARK |
0.2410 EUR |
0.2389 EUR |
0.3046 EUR |
0.2487 EUR |
| 2023-01-10 |
0.2388 EUR |
184,575.0979 ARK |
0.2347 EUR |
0.2335 EUR |
0.2441 EUR |
0.2402 EUR |
| 2023-01-09 |
0.2345 EUR |
281,023.0367 ARK |
0.2296 EUR |
0.2278 EUR |
0.2413 EUR |
0.2349 EUR |
| 2023-01-08 |
0.2261 EUR |
169,537.0238 ARK |
0.2263 EUR |
0.2241 EUR |
0.2297 EUR |
0.2289 EUR |
| 2023-01-07 |
0.2295 EUR |
344,618.3520 ARK |
0.2250 EUR |
0.2239 EUR |
0.2440 EUR |
0.2268 EUR |
| 2023-01-06 |
0.2235 EUR |
218,492.4477 ARK |
0.2298 EUR |
0.2205 EUR |
0.2319 EUR |
0.2250 EUR |
| 2023-01-05 |
0.2271 EUR |
276,292.7236 ARK |
0.2279 EUR |
0.2234 EUR |
0.2297 EUR |
0.2287 EUR |
| 2023-01-04 |
0.2270 EUR |
550,796.3331 ARK |
0.2260 EUR |
0.2222 EUR |
0.2294 EUR |
0.2269 EUR |
| 2023-01-03 |
0.2256 EUR |
204,457.0456 ARK |
0.2270 EUR |
0.2232 EUR |
0.2297 EUR |
0.2249 EUR |
| 2023-01-02 |
0.2239 EUR |
132,496.4332 ARK |
0.2207 EUR |
0.2190 EUR |
0.2275 EUR |
0.2255 EUR |
| 2023-01-01 |
0.2203 EUR |
150,587.5197 ARK |
0.2195 EUR |
0.2178 EUR |
0.2232 EUR |
0.2203 EUR |
| 2022-12-31 |
0.2305 EUR |
772,749.7886 ARK |
0.2181 EUR |
0.2133 EUR |
0.2614 EUR |
0.2227 EUR |
| 2022-12-30 |
0.2165 EUR |
209,041.1563 ARK |
0.2213 EUR |
0.2119 EUR |
0.2214 EUR |
0.2160 EUR |
| 2022-12-29 |
0.2306 EUR |
705,385.1617 ARK |
0.2283 EUR |
0.2150 EUR |
0.2517 EUR |
0.2208 EUR |
| 2022-12-28 |
0.2269 EUR |
424,351.1883 ARK |
0.2366 EUR |
0.2228 EUR |
0.2374 EUR |
0.2261 EUR |
| 2022-12-27 |
0.2387 EUR |
320,231.3952 ARK |
0.2417 EUR |
0.2352 EUR |
0.2450 EUR |
0.2354 EUR |
| 2022-12-26 |
0.2417 EUR |
453,074.8878 ARK |
0.2450 EUR |
0.2387 EUR |
0.2461 EUR |
0.2408 EUR |
| 2022-12-25 |
0.2474 EUR |
296,314.9505 ARK |
0.2552 EUR |
0.2431 EUR |
0.2552 EUR |
0.2468 EUR |