Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-28 |
0.8019 EUR |
285,185.7691 ARK |
0.7641 EUR |
0.7602 EUR |
0.8359 EUR |
0.8249 EUR |
| 2022-02-27 |
0.7943 EUR |
556,490.2033 ARK |
0.8200 EUR |
0.7538 EUR |
0.8684 EUR |
0.7640 EUR |
| 2022-02-26 |
0.8827 EUR |
857,716.0324 ARK |
0.7419 EUR |
0.7353 EUR |
0.9680 EUR |
0.8416 EUR |
| 2022-02-25 |
0.7110 EUR |
185,563.6509 ARK |
0.7020 EUR |
0.6824 EUR |
0.7436 EUR |
0.7375 EUR |
| 2022-02-24 |
0.6512 EUR |
247,266.4495 ARK |
0.7003 EUR |
0.6128 EUR |
0.7190 EUR |
0.6920 EUR |
| 2022-02-23 |
0.7102 EUR |
91,018.2910 ARK |
0.7084 EUR |
0.6924 EUR |
0.7306 EUR |
0.6953 EUR |
| 2022-02-22 |
0.6798 EUR |
107,437.2803 ARK |
0.6939 EUR |
0.6560 EUR |
0.7233 EUR |
0.7041 EUR |
| 2022-02-21 |
0.7477 EUR |
119,936.1537 ARK |
0.7385 EUR |
0.6822 EUR |
0.8064 EUR |
0.6914 EUR |
| 2022-02-20 |
0.7998 EUR |
281,254.9944 ARK |
0.7674 EUR |
0.7233 EUR |
0.8695 EUR |
0.7381 EUR |
| 2022-02-19 |
0.7863 EUR |
46,785.5238 ARK |
0.7929 EUR |
0.7531 EUR |
0.8165 EUR |
0.7746 EUR |
| 2022-02-18 |
0.7993 EUR |
19,656.3843 ARK |
0.8090 EUR |
0.7787 EUR |
0.8317 EUR |
0.7963 EUR |
| 2022-02-17 |
0.8534 EUR |
78,772.2406 ARK |
0.8875 EUR |
0.8116 EUR |
0.8972 EUR |
0.8116 EUR |
| 2022-02-16 |
0.8921 EUR |
63,414.4865 ARK |
0.9069 EUR |
0.8686 EUR |
0.9150 EUR |
0.9033 EUR |
| 2022-02-15 |
0.8852 EUR |
129,302.5870 ARK |
0.8657 EUR |
0.8588 EUR |
0.9000 EUR |
0.8973 EUR |
| 2022-02-14 |
0.8472 EUR |
296,575.0324 ARK |
0.8300 EUR |
0.8058 EUR |
0.8825 EUR |
0.8662 EUR |
| 2022-02-13 |
0.8240 EUR |
191,148.8556 ARK |
0.8135 EUR |
0.7933 EUR |
0.8570 EUR |
0.8328 EUR |
| 2022-02-12 |
0.8262 EUR |
119,100.7380 ARK |
0.8481 EUR |
0.7904 EUR |
0.9000 EUR |
0.8165 EUR |
| 2022-02-11 |
0.8996 EUR |
260,782.8747 ARK |
0.8629 EUR |
0.8417 EUR |
0.9460 EUR |
0.8417 EUR |