Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.9712 EUR |
24,580.2438 ARK |
0.9620 EUR |
0.9479 EUR |
0.9805 EUR |
0.9789 EUR |
| 2022-04-18 |
0.9266 EUR |
56,256.2977 ARK |
0.9485 EUR |
0.8900 EUR |
0.9572 EUR |
0.9466 EUR |
| 2022-04-17 |
0.9636 EUR |
15,758.5347 ARK |
0.9510 EUR |
0.9326 EUR |
0.9819 EUR |
0.9709 EUR |
| 2022-04-16 |
0.9636 EUR |
23,906.4008 ARK |
0.9667 EUR |
0.9335 EUR |
0.9995 EUR |
0.9510 EUR |
| 2022-04-15 |
0.9465 EUR |
27,387.3120 ARK |
0.9617 EUR |
0.9244 EUR |
0.9658 EUR |
0.9658 EUR |
| 2022-04-14 |
0.9745 EUR |
68,438.5157 ARK |
0.9822 EUR |
0.9465 EUR |
0.9968 EUR |
0.9550 EUR |
| 2022-04-13 |
0.9732 EUR |
151,819.0914 ARK |
0.9420 EUR |
0.9420 EUR |
1.0021 EUR |
0.9776 EUR |
| 2022-04-12 |
0.9322 EUR |
230,113.4339 ARK |
0.8757 EUR |
0.8543 EUR |
0.9912 EUR |
0.9201 EUR |
| 2022-04-11 |
0.8851 EUR |
72,541.0301 ARK |
0.9130 EUR |
0.8600 EUR |
0.9167 EUR |
0.8719 EUR |
| 2022-04-10 |
0.9249 EUR |
26,947.1035 ARK |
0.9387 EUR |
0.9108 EUR |
0.9400 EUR |
0.9223 EUR |
| 2022-04-09 |
0.9223 EUR |
21,710.7214 ARK |
0.9441 EUR |
0.9098 EUR |
0.9443 EUR |
0.9290 EUR |
| 2022-04-08 |
0.9507 EUR |
67,798.1712 ARK |
0.9727 EUR |
0.9203 EUR |
0.9874 EUR |
0.9259 EUR |
| 2022-04-07 |
0.9493 EUR |
40,785.8992 ARK |
0.9262 EUR |
0.9050 EUR |
0.9767 EUR |
0.9647 EUR |
| 2022-04-06 |
0.9777 EUR |
123,265.1417 ARK |
1.0389 EUR |
0.9244 EUR |
1.0465 EUR |
0.9244 EUR |
| 2022-04-05 |
1.0565 EUR |
122,229.6712 ARK |
1.0624 EUR |
1.0328 EUR |
1.0789 EUR |
1.0565 EUR |
| 2022-04-04 |
1.0665 EUR |
134,754.5541 ARK |
1.1253 EUR |
1.0350 EUR |
1.1295 EUR |
1.0665 EUR |
| 2022-04-03 |
1.1212 EUR |
73,899.7626 ARK |
1.1140 EUR |
1.1008 EUR |
1.1684 EUR |
1.1297 EUR |
| 2022-04-02 |
1.1489 EUR |
124,704.1504 ARK |
1.1561 EUR |
1.1033 EUR |
1.1850 EUR |
1.1339 EUR |
| 2022-04-01 |
1.1094 EUR |
157,726.5945 ARK |
1.0620 EUR |
1.0362 EUR |
1.1697 EUR |
1.1498 EUR |
| 2022-03-31 |
1.0803 EUR |
192,282.3894 ARK |
1.0510 EUR |
1.0189 EUR |
1.1249 EUR |
1.0344 EUR |
| 2022-03-30 |
1.0528 EUR |
211,922.8021 ARK |
1.0501 EUR |
1.0206 EUR |
1.0729 EUR |
1.0642 EUR |
| 2022-03-29 |
1.0998 EUR |
365,177.4964 ARK |
1.0955 EUR |
1.0513 EUR |
1.1422 EUR |
1.0547 EUR |
| 2022-03-28 |
1.2508 EUR |
1,403,618.5186 ARK |
0.9868 EUR |
0.9868 EUR |
1.5449 EUR |
1.0962 EUR |
| 2022-03-27 |
0.9618 EUR |
212,200.9536 ARK |
0.8956 EUR |
0.8900 EUR |
0.9909 EUR |
0.9864 EUR |
| 2022-03-26 |
0.8821 EUR |
155,112.5619 ARK |
0.8580 EUR |
0.8517 EUR |
0.9078 EUR |
0.8896 EUR |
| 2022-03-25 |
0.8473 EUR |
99,456.9696 ARK |
0.8330 EUR |
0.8250 EUR |
0.8600 EUR |
0.8570 EUR |
| 2022-03-24 |
0.8403 EUR |
131,244.3306 ARK |
0.8410 EUR |
0.8200 EUR |
0.8600 EUR |
0.8241 EUR |
| 2022-03-23 |
0.8273 EUR |
80,742.1761 ARK |
0.8381 EUR |
0.8077 EUR |
0.8446 EUR |
0.8396 EUR |
| 2022-03-22 |
0.8425 EUR |
108,449.3675 ARK |
0.7931 EUR |
0.7914 EUR |
0.8686 EUR |
0.8380 EUR |
| 2022-03-21 |
0.7904 EUR |
38,498.5677 ARK |
0.7818 EUR |
0.7681 EUR |
0.8035 EUR |
0.7917 EUR |
| 2022-03-20 |
0.7840 EUR |
20,564.3684 ARK |
0.7929 EUR |
0.7729 EUR |
0.8016 EUR |
0.7757 EUR |
| 2022-03-19 |
0.7910 EUR |
41,862.2205 ARK |
0.7782 EUR |
0.7767 EUR |
0.8068 EUR |
0.8019 EUR |
| 2022-03-18 |
0.7717 EUR |
26,436.0853 ARK |
0.7583 EUR |
0.7500 EUR |
0.7898 EUR |
0.7760 EUR |
| 2022-03-17 |
0.7590 EUR |
30,182.4411 ARK |
0.7635 EUR |
0.7489 EUR |
0.7690 EUR |
0.7690 EUR |
| 2022-03-16 |
0.7506 EUR |
55,818.0292 ARK |
0.7408 EUR |
0.7350 EUR |
0.7650 EUR |
0.7542 EUR |
| 2022-03-15 |
0.7426 EUR |
29,728.6360 ARK |
0.7568 EUR |
0.7228 EUR |
0.7575 EUR |
0.7421 EUR |
| 2022-03-14 |
0.7480 EUR |
16,152.4307 ARK |
0.7438 EUR |
0.7380 EUR |
0.7646 EUR |
0.7523 EUR |
| 2022-03-13 |
0.7642 EUR |
41,376.9266 ARK |
0.7764 EUR |
0.7403 EUR |
0.7764 EUR |
0.7473 EUR |
| 2022-03-12 |
0.7755 EUR |
28,283.1018 ARK |
0.7742 EUR |
0.7664 EUR |
0.7831 EUR |
0.7752 EUR |
| 2022-03-11 |
0.7729 EUR |
69,942.6336 ARK |
0.7833 EUR |
0.7550 EUR |
0.7865 EUR |
0.7710 EUR |
| 2022-03-10 |
0.7831 EUR |
73,521.8240 ARK |
0.8056 EUR |
0.7407 EUR |
0.8300 EUR |
0.7905 EUR |
| 2022-03-09 |
0.8120 EUR |
133,931.9459 ARK |
0.7884 EUR |
0.7884 EUR |
0.8300 EUR |
0.8048 EUR |
| 2022-03-08 |
0.7714 EUR |
70,287.2070 ARK |
0.7546 EUR |
0.7528 EUR |
0.7908 EUR |
0.7686 EUR |
| 2022-03-07 |
0.7787 EUR |
111,537.4306 ARK |
0.7850 EUR |
0.7452 EUR |
0.8224 EUR |
0.7593 EUR |
| 2022-03-06 |
0.7791 EUR |
61,813.7956 ARK |
0.7940 EUR |
0.7586 EUR |
0.8001 EUR |
0.7803 EUR |
| 2022-03-05 |
0.7883 EUR |
69,823.0701 ARK |
0.7909 EUR |
0.7718 EUR |
0.8035 EUR |
0.8020 EUR |
| 2022-03-04 |
0.7978 EUR |
68,065.1492 ARK |
0.8100 EUR |
0.7705 EUR |
0.8285 EUR |
0.7873 EUR |
| 2022-03-03 |
0.8119 EUR |
72,845.5838 ARK |
0.8246 EUR |
0.7923 EUR |
0.8385 EUR |
0.8141 EUR |
| 2022-03-02 |
0.8202 EUR |
101,438.9681 ARK |
0.8416 EUR |
0.8023 EUR |
0.8432 EUR |
0.8164 EUR |
| 2022-03-01 |
0.8222 EUR |
331,337.9823 ARK |
0.8226 EUR |
0.7991 EUR |
0.8536 EUR |
0.8325 EUR |