Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.4059 EUR |
283,964.3886 ARK |
0.4098 EUR |
0.3974 EUR |
0.4133 EUR |
0.4045 EUR |
| 2022-09-15 |
0.4195 EUR |
408,446.1334 ARK |
0.4272 EUR |
0.4025 EUR |
0.4400 EUR |
0.4086 EUR |
| 2022-09-14 |
0.4253 EUR |
629,914.4509 ARK |
0.4196 EUR |
0.4100 EUR |
0.4385 EUR |
0.4260 EUR |
| 2022-09-13 |
0.4567 EUR |
1,281,026.2315 ARK |
0.4874 EUR |
0.4100 EUR |
0.5163 EUR |
0.4304 EUR |
| 2022-09-12 |
0.4955 EUR |
3,948,806.9412 ARK |
0.4359 EUR |
0.4313 EUR |
0.5460 EUR |
0.4965 EUR |
| 2022-09-11 |
0.4581 EUR |
1,067,639.2304 ARK |
0.4204 EUR |
0.4179 EUR |
0.5470 EUR |
0.4347 EUR |
| 2022-09-10 |
0.4221 EUR |
54,203.6176 ARK |
0.4227 EUR |
0.4100 EUR |
0.4390 EUR |
0.4236 EUR |
| 2022-09-09 |
0.4154 EUR |
82,268.8009 ARK |
0.4057 EUR |
0.4042 EUR |
0.4228 EUR |
0.4228 EUR |
| 2022-09-08 |
0.4494 EUR |
537,709.4760 ARK |
0.3941 EUR |
0.3900 EUR |
0.5700 EUR |
0.4055 EUR |
| 2022-09-07 |
0.3842 EUR |
59,293.5156 ARK |
0.3844 EUR |
0.3731 EUR |
0.4000 EUR |
0.3917 EUR |
| 2022-09-06 |
0.4066 EUR |
84,890.7948 ARK |
0.4086 EUR |
0.3827 EUR |
0.4150 EUR |
0.3827 EUR |
| 2022-09-05 |
0.4070 EUR |
72,820.0716 ARK |
0.4115 EUR |
0.4035 EUR |
0.4166 EUR |
0.4060 EUR |
| 2022-09-04 |
0.4080 EUR |
322,111.4918 ARK |
0.4104 EUR |
0.4035 EUR |
0.4159 EUR |
0.4116 EUR |
| 2022-09-03 |
0.4213 EUR |
275,391.4699 ARK |
0.4054 EUR |
0.4013 EUR |
0.4308 EUR |
0.4118 EUR |
| 2022-09-02 |
0.4114 EUR |
23,964.9969 ARK |
0.4128 EUR |
0.4050 EUR |
0.4169 EUR |
0.4084 EUR |
| 2022-09-01 |
0.4072 EUR |
45,158.7664 ARK |
0.4176 EUR |
0.4000 EUR |
0.4179 EUR |
0.4108 EUR |
| 2022-08-31 |
0.4168 EUR |
9,224.1797 ARK |
0.4069 EUR |
0.4069 EUR |
0.4241 EUR |
0.4110 EUR |
| 2022-08-30 |
0.4171 EUR |
24,652.5602 ARK |
0.4185 EUR |
0.3990 EUR |
0.4293 EUR |
0.4089 EUR |
| 2022-08-29 |
0.4075 EUR |
24,950.4136 ARK |
0.4076 EUR |
0.3994 EUR |
0.4191 EUR |
0.4191 EUR |
| 2022-08-28 |
0.4184 EUR |
19,844.9511 ARK |
0.4184 EUR |
0.4125 EUR |
0.4234 EUR |
0.4150 EUR |
| 2022-08-27 |
0.4292 EUR |
105,512.6007 ARK |
0.4381 EUR |
0.4150 EUR |
0.4381 EUR |
0.4234 EUR |
| 2022-08-26 |
0.4636 EUR |
317,621.6229 ARK |
0.4646 EUR |
0.4339 EUR |
0.4979 EUR |
0.4339 EUR |
| 2022-08-25 |
0.4900 EUR |
1,060,707.3350 ARK |
0.4401 EUR |
0.4401 EUR |
0.5500 EUR |
0.4700 EUR |
| 2022-08-24 |
0.4373 EUR |
27,396.9686 ARK |
0.4360 EUR |
0.4267 EUR |
0.4446 EUR |
0.4438 EUR |
| 2022-08-23 |
0.4339 EUR |
44,592.5233 ARK |
0.4321 EUR |
0.4207 EUR |
0.4399 EUR |
0.4391 EUR |
| 2022-08-22 |
0.4275 EUR |
25,316.6787 ARK |
0.4399 EUR |
0.4163 EUR |
0.4428 EUR |
0.4304 EUR |
| 2022-08-21 |
0.4394 EUR |
31,870.3968 ARK |
0.4300 EUR |
0.4300 EUR |
0.4532 EUR |
0.4443 EUR |
| 2022-08-20 |
0.4404 EUR |
33,103.8517 ARK |
0.4350 EUR |
0.4213 EUR |
0.4580 EUR |
0.4280 EUR |
| 2022-08-19 |
0.4633 EUR |
34,368.3696 ARK |
0.4967 EUR |
0.4388 EUR |
0.4967 EUR |
0.4408 EUR |
| 2022-08-18 |
0.4992 EUR |
23,133.7785 ARK |
0.4940 EUR |
0.4920 EUR |
0.5062 EUR |
0.5001 EUR |
| 2022-08-17 |
0.5078 EUR |
57,968.0360 ARK |
0.5133 EUR |
0.4880 EUR |
0.5345 EUR |
0.4996 EUR |
| 2022-08-16 |
0.5162 EUR |
32,565.2933 ARK |
0.5269 EUR |
0.5080 EUR |
0.5289 EUR |
0.5101 EUR |
| 2022-08-15 |
0.5317 EUR |
70,919.7716 ARK |
0.5135 EUR |
0.5131 EUR |
0.5499 EUR |
0.5278 EUR |
| 2022-08-14 |
0.5237 EUR |
23,845.9009 ARK |
0.5278 EUR |
0.5102 EUR |
0.5330 EUR |
0.5125 EUR |
| 2022-08-13 |
0.5277 EUR |
41,696.7393 ARK |
0.5261 EUR |
0.5179 EUR |
0.5400 EUR |
0.5249 EUR |
| 2022-08-12 |
0.5202 EUR |
50,458.1140 ARK |
0.5194 EUR |
0.5073 EUR |
0.5300 EUR |
0.5297 EUR |
| 2022-08-11 |
0.5128 EUR |
148,936.8289 ARK |
0.5045 EUR |
0.4923 EUR |
0.5400 EUR |
0.5155 EUR |
| 2022-08-10 |
0.4899 EUR |
30,835.4468 ARK |
0.4825 EUR |
0.4732 EUR |
0.5047 EUR |
0.4943 EUR |
| 2022-08-09 |
0.5052 EUR |
66,149.6956 ARK |
0.5009 EUR |
0.4746 EUR |
0.5464 EUR |
0.4828 EUR |
| 2022-08-08 |
0.4988 EUR |
37,647.7877 ARK |
0.4972 EUR |
0.4891 EUR |
0.5045 EUR |
0.4967 EUR |
| 2022-08-07 |
0.4943 EUR |
23,490.0471 ARK |
0.4970 EUR |
0.4870 EUR |
0.5000 EUR |
0.4969 EUR |
| 2022-08-06 |
0.4950 EUR |
47,485.4508 ARK |
0.4898 EUR |
0.4896 EUR |
0.5048 EUR |
0.4982 EUR |
| 2022-08-05 |
0.4800 EUR |
56,080.0762 ARK |
0.4740 EUR |
0.4696 EUR |
0.4870 EUR |
0.4870 EUR |
| 2022-08-04 |
0.4714 EUR |
33,404.9543 ARK |
0.4792 EUR |
0.4632 EUR |
0.4815 EUR |
0.4718 EUR |
| 2022-08-03 |
0.4782 EUR |
28,352.9274 ARK |
0.4741 EUR |
0.4650 EUR |
0.4870 EUR |
0.4757 EUR |
| 2022-08-02 |
0.4760 EUR |
88,838.6357 ARK |
0.4992 EUR |
0.4611 EUR |
0.5023 EUR |
0.4820 EUR |
| 2022-08-01 |
0.5022 EUR |
561,193.8222 ARK |
0.4812 EUR |
0.4812 EUR |
0.5601 EUR |
0.5039 EUR |
| 2022-07-31 |
0.4798 EUR |
126,324.1811 ARK |
0.4542 EUR |
0.4513 EUR |
0.5110 EUR |
0.4755 EUR |
| 2022-07-30 |
0.4586 EUR |
57,547.2224 ARK |
0.4555 EUR |
0.4475 EUR |
0.4685 EUR |
0.4557 EUR |
| 2022-07-29 |
0.4485 EUR |
61,560.9686 ARK |
0.4479 EUR |
0.4381 EUR |
0.4563 EUR |
0.4483 EUR |