Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.2568 EUR |
896,639.6400 ARK |
0.2511 EUR |
0.2472 EUR |
0.2670 EUR |
0.2553 EUR |
| 2022-12-23 |
0.2527 EUR |
899,578.0892 ARK |
0.2437 EUR |
0.2390 EUR |
0.2685 EUR |
0.2488 EUR |
| 2022-12-22 |
0.2416 EUR |
264,875.1444 ARK |
0.2479 EUR |
0.2344 EUR |
0.2500 EUR |
0.2426 EUR |
| 2022-12-21 |
0.2477 EUR |
330,911.2324 ARK |
0.2498 EUR |
0.2421 EUR |
0.2516 EUR |
0.2485 EUR |
| 2022-12-20 |
0.2489 EUR |
807,437.1863 ARK |
0.2355 EUR |
0.2314 EUR |
0.2694 EUR |
0.2519 EUR |
| 2022-12-19 |
0.2454 EUR |
978,544.1079 ARK |
0.2594 EUR |
0.2274 EUR |
0.2594 EUR |
0.2328 EUR |
| 2022-12-18 |
0.2676 EUR |
1,947,176.2667 ARK |
0.2547 EUR |
0.2501 EUR |
0.3000 EUR |
0.2594 EUR |
| 2022-12-17 |
0.2453 EUR |
716,375.0696 ARK |
0.2482 EUR |
0.2332 EUR |
0.2525 EUR |
0.2509 EUR |
| 2022-12-16 |
0.2681 EUR |
2,113,308.0196 ARK |
0.2777 EUR |
0.2398 EUR |
0.3200 EUR |
0.2419 EUR |
| 2022-12-15 |
0.2824 EUR |
786,552.0567 ARK |
0.2930 EUR |
0.2756 EUR |
0.3007 EUR |
0.2781 EUR |
| 2022-12-14 |
0.2932 EUR |
1,870,473.3401 ARK |
0.3009 EUR |
0.2824 EUR |
0.3117 EUR |
0.2901 EUR |
| 2022-12-13 |
0.2998 EUR |
3,307,626.2249 ARK |
0.3177 EUR |
0.2800 EUR |
0.3433 EUR |
0.2996 EUR |
| 2022-12-12 |
0.3256 EUR |
3,513,596.2987 ARK |
0.3547 EUR |
0.3025 EUR |
0.3594 EUR |
0.3179 EUR |
| 2022-12-11 |
0.3882 EUR |
11,403,171.3334 ARK |
0.3730 EUR |
0.3338 EUR |
0.5810 EUR |
0.3563 EUR |
| 2022-12-10 |
0.4436 EUR |
5,374,725.9694 ARK |
0.2451 EUR |
0.2434 EUR |
0.6450 EUR |
0.3510 EUR |
| 2022-12-09 |
0.2463 EUR |
74,786.8636 ARK |
0.2471 EUR |
0.2414 EUR |
0.2517 EUR |
0.2444 EUR |
| 2022-12-08 |
0.2413 EUR |
157,463.8635 ARK |
0.2500 EUR |
0.2342 EUR |
0.2553 EUR |
0.2465 EUR |
| 2022-12-07 |
0.2519 EUR |
605,642.7608 ARK |
0.2646 EUR |
0.2427 EUR |
0.2655 EUR |
0.2473 EUR |
| 2022-12-06 |
0.2637 EUR |
55,568.6667 ARK |
0.2648 EUR |
0.2570 EUR |
0.2665 EUR |
0.2628 EUR |
| 2022-12-05 |
0.2650 EUR |
153,766.5560 ARK |
0.2639 EUR |
0.2611 EUR |
0.2734 EUR |
0.2640 EUR |
| 2022-12-04 |
0.2648 EUR |
60,823.9778 ARK |
0.2639 EUR |
0.2632 EUR |
0.2673 EUR |
0.2657 EUR |
| 2022-12-03 |
0.2646 EUR |
75,681.2297 ARK |
0.2662 EUR |
0.2616 EUR |
0.2683 EUR |
0.2637 EUR |
| 2022-12-02 |
0.2644 EUR |
169,632.0253 ARK |
0.2602 EUR |
0.2554 EUR |
0.2700 EUR |
0.2698 EUR |
| 2022-12-01 |
0.2693 EUR |
437,298.3766 ARK |
0.2780 EUR |
0.2580 EUR |
0.2893 EUR |
0.2603 EUR |
| 2022-11-30 |
0.2719 EUR |
235,238.1368 ARK |
0.2711 EUR |
0.2630 EUR |
0.2800 EUR |
0.2700 EUR |
| 2022-11-29 |
0.2712 EUR |
178,398.3883 ARK |
0.2618 EUR |
0.2605 EUR |
0.2786 EUR |
0.2712 EUR |
| 2022-11-28 |
0.2662 EUR |
178,811.7726 ARK |
0.2737 EUR |
0.2574 EUR |
0.2773 EUR |
0.2663 EUR |
| 2022-11-27 |
0.2752 EUR |
299,995.1614 ARK |
0.2786 EUR |
0.2666 EUR |
0.2801 EUR |
0.2751 EUR |
| 2022-11-26 |
0.2854 EUR |
483,360.0434 ARK |
0.2841 EUR |
0.2738 EUR |
0.3104 EUR |
0.2786 EUR |
| 2022-11-25 |
0.2820 EUR |
311,273.1497 ARK |
0.3063 EUR |
0.2624 EUR |
0.3063 EUR |
0.2821 EUR |
| 2022-11-24 |
0.2860 EUR |
343,156.8751 ARK |
0.2863 EUR |
0.2769 EUR |
0.2948 EUR |
0.2928 EUR |
| 2022-11-23 |
0.2800 EUR |
513,573.2044 ARK |
0.2700 EUR |
0.2667 EUR |
0.2966 EUR |
0.2896 EUR |
| 2022-11-22 |
0.2593 EUR |
293,995.7997 ARK |
0.2571 EUR |
0.2450 EUR |
0.2708 EUR |
0.2645 EUR |
| 2022-11-21 |
0.2582 EUR |
1,126,734.3345 ARK |
0.2562 EUR |
0.2465 EUR |
0.2696 EUR |
0.2562 EUR |
| 2022-11-20 |
0.2947 EUR |
3,501,460.0757 ARK |
0.2735 EUR |
0.2544 EUR |
0.4050 EUR |
0.2582 EUR |
| 2022-11-19 |
0.2697 EUR |
1,787,043.5529 ARK |
0.2538 EUR |
0.2538 EUR |
0.2971 EUR |
0.2681 EUR |
| 2022-11-18 |
0.2516 EUR |
123,320.9172 ARK |
0.2457 EUR |
0.2457 EUR |
0.2621 EUR |
0.2509 EUR |
| 2022-11-17 |
0.2424 EUR |
234,796.0430 ARK |
0.2486 EUR |
0.2391 EUR |
0.2486 EUR |
0.2451 EUR |
| 2022-11-16 |
0.2486 EUR |
191,637.8784 ARK |
0.2547 EUR |
0.2431 EUR |
0.2615 EUR |
0.2470 EUR |
| 2022-11-15 |
0.2518 EUR |
437,192.8239 ARK |
0.2455 EUR |
0.2385 EUR |
0.2640 EUR |
0.2557 EUR |
| 2022-11-14 |
0.2328 EUR |
452,809.2454 ARK |
0.2430 EUR |
0.2160 EUR |
0.2499 EUR |
0.2446 EUR |
| 2022-11-13 |
0.2558 EUR |
470,696.6010 ARK |
0.2603 EUR |
0.2376 EUR |
0.2880 EUR |
0.2438 EUR |
| 2022-11-12 |
0.2594 EUR |
441,629.2635 ARK |
0.2664 EUR |
0.2489 EUR |
0.2760 EUR |
0.2554 EUR |
| 2022-11-11 |
0.2655 EUR |
332,030.1135 ARK |
0.2860 EUR |
0.2550 EUR |
0.2863 EUR |
0.2620 EUR |
| 2022-11-10 |
0.2633 EUR |
306,786.0522 ARK |
0.2449 EUR |
0.2424 EUR |
0.2900 EUR |
0.2847 EUR |
| 2022-11-09 |
0.2857 EUR |
663,179.8938 ARK |
0.3275 EUR |
0.2371 EUR |
0.3287 EUR |
0.2403 EUR |
| 2022-11-08 |
0.3521 EUR |
204,234.7127 ARK |
0.3791 EUR |
0.3150 EUR |
0.3791 EUR |
0.3300 EUR |
| 2022-11-07 |
0.3808 EUR |
123,119.9601 ARK |
0.3850 EUR |
0.3746 EUR |
0.3867 EUR |
0.3779 EUR |
| 2022-11-06 |
0.3926 EUR |
132,416.1283 ARK |
0.3951 EUR |
0.3870 EUR |
0.3969 EUR |
0.3890 EUR |
| 2022-11-05 |
0.3983 EUR |
113,915.1803 ARK |
0.3980 EUR |
0.3936 EUR |
0.4026 EUR |
0.3963 EUR |