Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |