Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-28 |
0.4443 EUR |
82,634.9550 ARK |
0.4406 EUR |
0.4324 EUR |
0.4556 EUR |
0.4492 EUR |
| 2022-07-27 |
0.4221 EUR |
51,308.9725 ARK |
0.4161 EUR |
0.4100 EUR |
0.4541 EUR |
0.4361 EUR |
| 2022-07-26 |
0.4131 EUR |
48,231.1552 ARK |
0.4164 EUR |
0.4065 EUR |
0.4256 EUR |
0.4171 EUR |
| 2022-07-25 |
0.4284 EUR |
44,985.8729 ARK |
0.4474 EUR |
0.4172 EUR |
0.4474 EUR |
0.4216 EUR |
| 2022-07-24 |
0.4490 EUR |
72,747.4740 ARK |
0.4409 EUR |
0.4409 EUR |
0.4700 EUR |
0.4430 EUR |
| 2022-07-23 |
0.4350 EUR |
40,967.1566 ARK |
0.4368 EUR |
0.4224 EUR |
0.4457 EUR |
0.4343 EUR |
| 2022-07-22 |
0.4466 EUR |
77,039.0316 ARK |
0.4483 EUR |
0.4263 EUR |
0.4596 EUR |
0.4333 EUR |
| 2022-07-21 |
0.4443 EUR |
89,862.2970 ARK |
0.4580 EUR |
0.4322 EUR |
0.4580 EUR |
0.4470 EUR |
| 2022-07-20 |
0.4682 EUR |
80,254.2918 ARK |
0.4652 EUR |
0.4436 EUR |
0.4880 EUR |
0.4647 EUR |
| 2022-07-19 |
0.4529 EUR |
88,763.6659 ARK |
0.4496 EUR |
0.4388 EUR |
0.4652 EUR |
0.4611 EUR |
| 2022-07-18 |
0.4453 EUR |
93,828.9261 ARK |
0.4300 EUR |
0.4300 EUR |
0.4550 EUR |
0.4550 EUR |
| 2022-07-17 |
0.4421 EUR |
98,662.0025 ARK |
0.4436 EUR |
0.4313 EUR |
0.4606 EUR |
0.4371 EUR |
| 2022-07-16 |
0.4396 EUR |
312,154.2148 ARK |
0.4227 EUR |
0.4174 EUR |
0.4573 EUR |
0.4390 EUR |
| 2022-07-15 |
0.4350 EUR |
181,794.6710 ARK |
0.4112 EUR |
0.4061 EUR |
0.4661 EUR |
0.4193 EUR |
| 2022-07-14 |
0.4009 EUR |
48,921.1212 ARK |
0.4033 EUR |
0.3906 EUR |
0.4153 EUR |
0.4101 EUR |
| 2022-07-13 |
0.3920 EUR |
78,686.1965 ARK |
0.3934 EUR |
0.3762 EUR |
0.4043 EUR |
0.3980 EUR |
| 2022-07-12 |
0.4014 EUR |
59,140.0150 ARK |
0.4100 EUR |
0.3924 EUR |
0.4130 EUR |
0.3973 EUR |
| 2022-07-11 |
0.4255 EUR |
76,150.3700 ARK |
0.4375 EUR |
0.4105 EUR |
0.4424 EUR |
0.4127 EUR |