Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.5398 EUR |
125,083.8058 ARK |
0.5527 EUR |
0.5305 EUR |
0.5531 EUR |
0.5387 EUR |
| 2022-06-07 |
0.5553 EUR |
90,181.3451 ARK |
0.5879 EUR |
0.5400 EUR |
0.5879 EUR |
0.5617 EUR |
| 2022-06-06 |
0.6026 EUR |
292,101.1806 ARK |
0.5597 EUR |
0.5543 EUR |
0.6610 EUR |
0.5810 EUR |
| 2022-06-05 |
0.5581 EUR |
121,890.6039 ARK |
0.5512 EUR |
0.5311 EUR |
0.5805 EUR |
0.5554 EUR |
| 2022-06-04 |
0.5368 EUR |
34,776.4291 ARK |
0.5511 EUR |
0.5280 EUR |
0.5511 EUR |
0.5437 EUR |
| 2022-06-03 |
0.5539 EUR |
82,230.4813 ARK |
0.5728 EUR |
0.5283 EUR |
0.5943 EUR |
0.5500 EUR |
| 2022-06-02 |
0.5798 EUR |
625,177.8701 ARK |
0.6531 EUR |
0.5510 EUR |
0.6531 EUR |
0.5800 EUR |
| 2022-06-01 |
0.6998 EUR |
2,597,678.5173 ARK |
0.5061 EUR |
0.5042 EUR |
0.9000 EUR |
0.6966 EUR |
| 2022-05-31 |
0.5040 EUR |
49,168.3369 ARK |
0.5102 EUR |
0.4832 EUR |
0.5210 EUR |
0.5151 EUR |
| 2022-05-30 |
0.4919 EUR |
76,788.5371 ARK |
0.4779 EUR |
0.4670 EUR |
0.5200 EUR |
0.5017 EUR |
| 2022-05-29 |
0.4729 EUR |
16,830.4454 ARK |
0.4725 EUR |
0.4563 EUR |
0.4806 EUR |
0.4773 EUR |
| 2022-05-28 |
0.4682 EUR |
13,094.8907 ARK |
0.4646 EUR |
0.4516 EUR |
0.4877 EUR |
0.4571 EUR |
| 2022-05-27 |
0.4881 EUR |
73,920.9494 ARK |
0.4825 EUR |
0.4524 EUR |
0.5552 EUR |
0.4723 EUR |
| 2022-05-26 |
0.4986 EUR |
74,242.9076 ARK |
0.5100 EUR |
0.4646 EUR |
0.5280 EUR |
0.4971 EUR |
| 2022-05-25 |
0.4981 EUR |
282,768.0806 ARK |
0.5173 EUR |
0.4800 EUR |
0.5182 EUR |
0.5070 EUR |
| 2022-05-24 |
0.4858 EUR |
51,784.2860 ARK |
0.4768 EUR |
0.4636 EUR |
0.5204 EUR |
0.5095 EUR |
| 2022-05-23 |
0.4949 EUR |
98,569.8907 ARK |
0.4882 EUR |
0.4664 EUR |
0.5100 EUR |
0.4736 EUR |
| 2022-05-22 |
0.4753 EUR |
122,781.3044 ARK |
0.4500 EUR |
0.4500 EUR |
0.5100 EUR |
0.4842 EUR |
| 2022-05-21 |
0.4442 EUR |
28,021.9401 ARK |
0.4345 EUR |
0.4285 EUR |
0.4500 EUR |
0.4434 EUR |
| 2022-05-20 |
0.4452 EUR |
61,833.5441 ARK |
0.4507 EUR |
0.4238 EUR |
0.4654 EUR |
0.4391 EUR |
| 2022-05-19 |
0.4330 EUR |
55,340.0070 ARK |
0.4391 EUR |
0.4144 EUR |
0.4507 EUR |
0.4486 EUR |
| 2022-05-18 |
0.4705 EUR |
77,948.5392 ARK |
0.5044 EUR |
0.4357 EUR |
0.5087 EUR |
0.4487 EUR |
| 2022-05-17 |
0.4922 EUR |
40,251.8256 ARK |
0.4875 EUR |
0.4739 EUR |
0.5099 EUR |
0.4923 EUR |
| 2022-05-16 |
0.4751 EUR |
27,900.5656 ARK |
0.4986 EUR |
0.4592 EUR |
0.5040 EUR |
0.4839 EUR |
| 2022-05-15 |
0.4864 EUR |
102,587.7379 ARK |
0.4646 EUR |
0.4646 EUR |
0.5148 EUR |
0.5022 EUR |
| 2022-05-14 |
0.4368 EUR |
100,493.3767 ARK |
0.4290 EUR |
0.4057 EUR |
0.4646 EUR |
0.4430 EUR |
| 2022-05-13 |
0.4292 EUR |
105,976.6688 ARK |
0.3679 EUR |
0.3566 EUR |
0.4578 EUR |
0.4350 EUR |
| 2022-05-12 |
0.3623 EUR |
121,203.5686 ARK |
0.4149 EUR |
0.3100 EUR |
0.4308 EUR |
0.3579 EUR |
| 2022-05-11 |
0.4654 EUR |
181,571.8274 ARK |
0.5605 EUR |
0.3966 EUR |
0.6284 EUR |
0.4245 EUR |
| 2022-05-10 |
0.5849 EUR |
49,085.7821 ARK |
0.5488 EUR |
0.5265 EUR |
0.6611 EUR |
0.5552 EUR |
| 2022-05-09 |
0.6050 EUR |
152,206.4860 ARK |
0.6700 EUR |
0.5488 EUR |
0.6705 EUR |
0.5584 EUR |
| 2022-05-08 |
0.6713 EUR |
59,675.2160 ARK |
0.6947 EUR |
0.6566 EUR |
0.6947 EUR |
0.6690 EUR |
| 2022-05-07 |
0.7153 EUR |
33,011.4548 ARK |
0.7335 EUR |
0.6948 EUR |
0.7372 EUR |
0.6975 EUR |
| 2022-05-06 |
0.7296 EUR |
52,689.9297 ARK |
0.7536 EUR |
0.7000 EUR |
0.7728 EUR |
0.7388 EUR |
| 2022-05-05 |
0.8100 EUR |
154,004.0142 ARK |
0.8100 EUR |
0.7450 EUR |
0.8647 EUR |
0.7638 EUR |
| 2022-05-04 |
0.7732 EUR |
56,192.3233 ARK |
0.7367 EUR |
0.7331 EUR |
0.8100 EUR |
0.8025 EUR |
| 2022-05-03 |
0.7467 EUR |
45,054.2624 ARK |
0.7455 EUR |
0.7330 EUR |
0.7651 EUR |
0.7398 EUR |
| 2022-05-02 |
0.7548 EUR |
43,289.2874 ARK |
0.7669 EUR |
0.7365 EUR |
0.7770 EUR |
0.7560 EUR |
| 2022-05-01 |
0.7430 EUR |
73,192.3819 ARK |
0.7576 EUR |
0.7228 EUR |
0.7733 EUR |
0.7636 EUR |
| 2022-04-30 |
0.8136 EUR |
83,972.4039 ARK |
0.8387 EUR |
0.7699 EUR |
0.8464 EUR |
0.7699 EUR |
| 2022-04-29 |
0.8640 EUR |
43,020.6699 ARK |
0.8999 EUR |
0.8385 EUR |
0.8999 EUR |
0.8385 EUR |
| 2022-04-28 |
0.8889 EUR |
27,443.5855 ARK |
0.8855 EUR |
0.8689 EUR |
0.9069 EUR |
0.8899 EUR |
| 2022-04-27 |
0.8701 EUR |
24,861.0168 ARK |
0.8610 EUR |
0.8460 EUR |
0.8900 EUR |
0.8814 EUR |
| 2022-04-26 |
0.9007 EUR |
37,866.4820 ARK |
0.9285 EUR |
0.8558 EUR |
0.9379 EUR |
0.8620 EUR |
| 2022-04-25 |
0.8955 EUR |
123,341.8118 ARK |
0.9495 EUR |
0.8602 EUR |
0.9495 EUR |
0.9416 EUR |
| 2022-04-24 |
0.9794 EUR |
93,923.2465 ARK |
1.0134 EUR |
0.9370 EUR |
1.0134 EUR |
0.9495 EUR |
| 2022-04-23 |
1.0244 EUR |
180,475.1023 ARK |
0.9807 EUR |
0.9791 EUR |
1.0510 EUR |
1.0233 EUR |
| 2022-04-22 |
1.0424 EUR |
287,487.8339 ARK |
0.9803 EUR |
0.9650 EUR |
1.1200 EUR |
0.9780 EUR |
| 2022-04-21 |
1.0031 EUR |
57,219.6005 ARK |
0.9793 EUR |
0.9502 EUR |
1.0320 EUR |
0.9620 EUR |
| 2022-04-20 |
0.9788 EUR |
34,980.1367 ARK |
0.9940 EUR |
0.9406 EUR |
1.0200 EUR |
0.9800 EUR |