Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.4167 EUR |
495,993.5507 ARK |
0.4361 EUR |
0.3960 EUR |
0.4374 EUR |
0.4073 EUR |
| 2024-11-02 |
0.4337 EUR |
92,479.5165 ARK |
0.4400 EUR |
0.4259 EUR |
0.4485 EUR |
0.4299 EUR |
| 2024-11-01 |
0.4429 EUR |
151,974.5961 ARK |
0.4457 EUR |
0.4320 EUR |
0.4535 EUR |
0.4350 EUR |
| 2024-10-31 |
0.4644 EUR |
190,095.3966 ARK |
0.4760 EUR |
0.4477 EUR |
0.4910 EUR |
0.4482 EUR |
| 2024-10-30 |
0.4722 EUR |
170,217.1042 ARK |
0.4821 EUR |
0.4669 EUR |
0.4821 EUR |
0.4706 EUR |
| 2024-10-29 |
0.4812 EUR |
301,019.9575 ARK |
0.4712 EUR |
0.4683 EUR |
0.5000 EUR |
0.4842 EUR |
| 2024-10-28 |
0.4694 EUR |
189,703.4629 ARK |
0.4879 EUR |
0.4572 EUR |
0.4879 EUR |
0.4707 EUR |
| 2024-10-27 |
0.4748 EUR |
382,547.1828 ARK |
0.4632 EUR |
0.4537 EUR |
0.4948 EUR |
0.4920 EUR |
| 2024-10-26 |
0.4613 EUR |
266,122.2725 ARK |
0.4593 EUR |
0.4476 EUR |
0.4754 EUR |
0.4632 EUR |
| 2024-10-25 |
0.4862 EUR |
189,231.4081 ARK |
0.5100 EUR |
0.4761 EUR |
0.5149 EUR |
0.4859 EUR |
| 2024-10-24 |
0.4979 EUR |
211,651.5236 ARK |
0.5004 EUR |
0.4890 EUR |
0.5069 EUR |
0.5046 EUR |
| 2024-10-23 |
0.5032 EUR |
252,333.2553 ARK |
0.5334 EUR |
0.4879 EUR |
0.5334 EUR |
0.4958 EUR |
| 2024-10-22 |
0.5299 EUR |
227,219.7023 ARK |
0.5322 EUR |
0.5188 EUR |
0.5419 EUR |
0.5345 EUR |
| 2024-10-21 |
0.5462 EUR |
378,986.5513 ARK |
0.5646 EUR |
0.5326 EUR |
0.5784 EUR |
0.5376 EUR |
| 2024-10-20 |
0.5841 EUR |
1,482,333.7518 ARK |
0.5482 EUR |
0.5463 EUR |
0.6138 EUR |
0.5592 EUR |
| 2024-10-19 |
0.5491 EUR |
534,407.1671 ARK |
0.5314 EUR |
0.5244 EUR |
0.5669 EUR |
0.5397 EUR |
| 2024-10-18 |
0.5398 EUR |
476,733.3395 ARK |
0.5333 EUR |
0.5200 EUR |
0.5638 EUR |
0.5312 EUR |
| 2024-10-17 |
0.5417 EUR |
1,082,179.3979 ARK |
0.5800 EUR |
0.5191 EUR |
0.5817 EUR |
0.5288 EUR |
| 2024-10-16 |
0.5521 EUR |
4,888,586.3078 ARK |
0.4900 EUR |
0.4850 EUR |
0.5898 EUR |
0.5671 EUR |
| 2024-10-15 |
0.4869 EUR |
1,585,978.6983 ARK |
0.4686 EUR |
0.4400 EUR |
0.5186 EUR |
0.4800 EUR |
| 2024-10-14 |
0.4587 EUR |
627,591.3316 ARK |
0.4606 EUR |
0.4463 EUR |
0.4728 EUR |
0.4536 EUR |
| 2024-10-13 |
0.4578 EUR |
825,113.1284 ARK |
0.4600 EUR |
0.4417 EUR |
0.4821 EUR |
0.4560 EUR |
| 2024-10-12 |
0.4521 EUR |
955,388.9110 ARK |
0.4236 EUR |
0.4192 EUR |
0.4687 EUR |
0.4538 EUR |
| 2024-10-11 |
0.4190 EUR |
829,180.3877 ARK |
0.3780 EUR |
0.3777 EUR |
0.4374 EUR |
0.4204 EUR |
| 2024-10-10 |
0.3779 EUR |
282,451.2378 ARK |
0.3852 EUR |
0.3680 EUR |
0.3987 EUR |
0.3767 EUR |
| 2024-10-09 |
0.4028 EUR |
219,756.5667 ARK |
0.4161 EUR |
0.3872 EUR |
0.4176 EUR |
0.3872 EUR |
| 2024-10-08 |
0.4328 EUR |
425,239.7752 ARK |
0.4200 EUR |
0.4140 EUR |
0.4545 EUR |
0.4248 EUR |
| 2024-10-07 |
0.4490 EUR |
1,535,968.3536 ARK |
0.4436 EUR |
0.4243 EUR |
0.4949 EUR |
0.4285 EUR |
| 2024-10-06 |
0.4403 EUR |
3,183,739.3898 ARK |
0.3955 EUR |
0.3955 EUR |
0.4710 EUR |
0.4470 EUR |
| 2024-10-05 |
0.4035 EUR |
903,287.3476 ARK |
0.4044 EUR |
0.3773 EUR |
0.4278 EUR |
0.3781 EUR |
| 2024-10-04 |
0.3845 EUR |
1,679,673.8418 ARK |
0.3420 EUR |
0.3397 EUR |
0.4057 EUR |
0.3927 EUR |
| 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 |