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