Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.3449 EUR |
180,883.8427 ARK |
0.3565 EUR |
0.3350 EUR |
0.3592 EUR |
0.3437 EUR |
| 2024-10-02 |
0.3635 EUR |
428,619.0581 ARK |
0.3848 EUR |
0.3470 EUR |
0.3858 EUR |
0.3567 EUR |
| 2024-10-01 |
0.4036 EUR |
932,239.5013 ARK |
0.4155 EUR |
0.3677 EUR |
0.4370 EUR |
0.3806 EUR |
| 2024-09-30 |
0.4422 EUR |
1,523,244.2570 ARK |
0.4406 EUR |
0.4100 EUR |
0.4691 EUR |
0.4133 EUR |
| 2024-09-29 |
0.4601 EUR |
9,007,033.7218 ARK |
0.3980 EUR |
0.3980 EUR |
0.5234 EUR |
0.4504 EUR |
| 2024-09-28 |
0.3945 EUR |
1,513,535.0889 ARK |
0.3753 EUR |
0.3744 EUR |
0.4052 EUR |
0.3865 EUR |
| 2024-09-27 |
0.3760 EUR |
500,904.8369 ARK |
0.3715 EUR |
0.3683 EUR |
0.3827 EUR |
0.3750 EUR |
| 2024-09-26 |
0.3726 EUR |
666,125.4433 ARK |
0.3757 EUR |
0.3665 EUR |
0.3766 EUR |
0.3713 EUR |
| 2024-09-25 |
0.3751 EUR |
875,937.7671 ARK |
0.3845 EUR |
0.3675 EUR |
0.3866 EUR |
0.3773 EUR |
| 2024-09-24 |
0.3804 EUR |
833,004.6532 ARK |
0.3868 EUR |
0.3723 EUR |
0.3868 EUR |
0.3848 EUR |
| 2024-09-23 |
0.3915 EUR |
1,761,395.5274 ARK |
0.4088 EUR |
0.3823 EUR |
0.4088 EUR |
0.3865 EUR |
| 2024-09-22 |
0.4574 EUR |
2,826,116.9173 ARK |
0.4828 EUR |
0.4198 EUR |
0.4870 EUR |
0.4220 EUR |
| 2024-09-21 |
0.4628 EUR |
12,190,906.6111 ARK |
0.4646 EUR |
0.3991 EUR |
0.5253 EUR |
0.4896 EUR |
| 2024-09-20 |
0.4003 EUR |
13,197,567.7993 ARK |
0.3025 EUR |
0.2990 EUR |
0.4727 EUR |
0.4635 EUR |
| 2024-09-19 |
0.2967 EUR |
228,122.3742 ARK |
0.2870 EUR |
0.2859 EUR |
0.3025 EUR |
0.2974 EUR |
| 2024-09-18 |
0.2728 EUR |
34,495.2229 ARK |
0.2790 EUR |
0.2698 EUR |
0.2830 EUR |
0.2810 EUR |
| 2024-09-17 |
0.2786 EUR |
26,076.0514 ARK |
0.2718 EUR |
0.2701 EUR |
0.2813 EUR |
0.2784 EUR |
| 2024-09-16 |
0.2721 EUR |
114,607.4382 ARK |
0.2700 EUR |
0.2660 EUR |
0.2786 EUR |
0.2703 EUR |
| 2024-09-15 |
0.2811 EUR |
155,548.3935 ARK |
0.2849 EUR |
0.2744 EUR |
0.2880 EUR |
0.2744 EUR |
| 2024-09-14 |
0.2846 EUR |
35,324.5332 ARK |
0.2895 EUR |
0.2825 EUR |
0.2895 EUR |
0.2844 EUR |
| 2024-09-13 |
0.2831 EUR |
87,297.1884 ARK |
0.2805 EUR |
0.2781 EUR |
0.2905 EUR |
0.2883 EUR |
| 2024-09-12 |
0.2772 EUR |
259,104.3271 ARK |
0.2790 EUR |
0.2738 EUR |
0.2805 EUR |
0.2794 EUR |
| 2024-09-11 |
0.2812 EUR |
148,043.4214 ARK |
0.2850 EUR |
0.2706 EUR |
0.2913 EUR |
0.2778 EUR |
| 2024-09-10 |
0.2798 EUR |
269,784.2377 ARK |
0.2701 EUR |
0.2690 EUR |
0.2843 EUR |
0.2824 EUR |
| 2024-09-09 |
0.2719 EUR |
247,356.8699 ARK |
0.2657 EUR |
0.2632 EUR |
0.2760 EUR |
0.2740 EUR |
| 2024-09-08 |
0.2600 EUR |
238,124.4116 ARK |
0.2590 EUR |
0.2570 EUR |
0.2658 EUR |
0.2658 EUR |
| 2024-09-07 |
0.2584 EUR |
204,695.0631 ARK |
0.2510 EUR |
0.2510 EUR |
0.2625 EUR |
0.2597 EUR |
| 2024-09-06 |
0.2510 EUR |
400,080.9601 ARK |
0.2578 EUR |
0.2430 EUR |
0.2634 EUR |
0.2521 EUR |
| 2024-09-05 |
0.2627 EUR |
50,083.9462 ARK |
0.2642 EUR |
0.2586 EUR |
0.2653 EUR |
0.2587 EUR |
| 2024-09-04 |
0.2587 EUR |
197,858.6069 ARK |
0.2560 EUR |
0.2500 EUR |
0.2727 EUR |
0.2674 EUR |
| 2024-09-03 |
0.2715 EUR |
18,631.8624 ARK |
0.2721 EUR |
0.2618 EUR |
0.2782 EUR |
0.2646 EUR |
| 2024-09-02 |
0.2619 EUR |
30,667.2050 ARK |
0.2597 EUR |
0.2545 EUR |
0.2690 EUR |
0.2690 EUR |
| 2024-09-01 |
0.2657 EUR |
119,426.2582 ARK |
0.2703 EUR |
0.2606 EUR |
0.2703 EUR |
0.2654 EUR |
| 2024-08-31 |
0.2741 EUR |
152,720.5210 ARK |
0.2770 EUR |
0.2684 EUR |
0.2770 EUR |
0.2711 EUR |
| 2024-08-30 |
0.2721 EUR |
115,117.2045 ARK |
0.2769 EUR |
0.2651 EUR |
0.3005 EUR |
0.2761 EUR |
| 2024-08-29 |
0.2860 EUR |
22,414.0424 ARK |
0.2781 EUR |
0.2772 EUR |
0.2904 EUR |
0.2778 EUR |
| 2024-08-28 |
0.2824 EUR |
129,887.7432 ARK |
0.2771 EUR |
0.2696 EUR |
0.2859 EUR |
0.2755 EUR |
| 2024-08-27 |
0.2924 EUR |
270,035.8538 ARK |
0.2975 EUR |
0.2811 EUR |
0.3024 EUR |
0.2831 EUR |
| 2024-08-26 |
0.3057 EUR |
70,731.3454 ARK |
0.3139 EUR |
0.2946 EUR |
0.3140 EUR |
0.2958 EUR |
| 2024-08-25 |
0.3125 EUR |
99,642.4462 ARK |
0.3218 EUR |
0.3049 EUR |
0.3218 EUR |
0.3199 EUR |
| 2024-08-24 |
0.3223 EUR |
181,577.3249 ARK |
0.3189 EUR |
0.3150 EUR |
0.3310 EUR |
0.3189 EUR |
| 2024-08-23 |
0.3072 EUR |
318,125.6927 ARK |
0.3023 EUR |
0.3012 EUR |
0.3200 EUR |
0.3200 EUR |
| 2024-08-22 |
0.3016 EUR |
209,990.1581 ARK |
0.2969 EUR |
0.2962 EUR |
0.3071 EUR |
0.3019 EUR |
| 2024-08-21 |
0.2899 EUR |
144,061.7346 ARK |
0.2902 EUR |
0.2844 EUR |
0.2982 EUR |
0.2979 EUR |
| 2024-08-20 |
0.2895 EUR |
79,628.1091 ARK |
0.2910 EUR |
0.2825 EUR |
0.2943 EUR |
0.2884 EUR |
| 2024-08-19 |
0.2834 EUR |
45,759.6467 ARK |
0.2838 EUR |
0.2797 EUR |
0.2873 EUR |
0.2873 EUR |
| 2024-08-18 |
0.2863 EUR |
78,598.6131 ARK |
0.2823 EUR |
0.2800 EUR |
0.2928 EUR |
0.2918 EUR |
| 2024-08-17 |
0.2789 EUR |
67,350.2097 ARK |
0.2766 EUR |
0.2766 EUR |
0.2841 EUR |
0.2826 EUR |
| 2024-08-16 |
0.2762 EUR |
171,875.7646 ARK |
0.2875 EUR |
0.2685 EUR |
0.2875 EUR |
0.2792 EUR |
| 2024-08-15 |
0.2854 EUR |
94,718.2161 ARK |
0.2950 EUR |
0.2790 EUR |
0.2985 EUR |
0.2824 EUR |